Euronext Eurozone Small Cap Index NR (EZSCN)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.9 | 0.312825561005 | 3484.37 | 3526.46 | 3470.55 | 0 | 0 | IX |
| 4 | 131.84 | 3.91980805309 | 3363.43 | 3526.46 | 3361.73 | 0 | 0 | IX |
| 12 | 227.04 | 6.94687950358 | 3268.23 | 3526.46 | 3213.8 | 0 | 0 | IX |
| 26 | 126.32 | 3.74953620564 | 3368.95 | 3526.46 | 3213.8 | 0 | 0 | IX |
| 52 | 126.32 | 3.74953620564 | 3368.95 | 3526.46 | 3213.8 | 0 | 0 | IX |
| 156 | 126.32 | 3.74953620564 | 3368.95 | 3526.46 | 3213.8 | 0 | 0 | IX |
| 260 | 126.32 | 3.74953620564 | 3368.95 | 3526.46 | 3213.8 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 3495.27 | -19.18 | -0.55 | 3508.96 | 3508.96 | 3474.05 | 0 |
| 1737739800 | 3514.45 | 20.65 | 0.59 | 3511.23 | 3526.46 | 3502.41 | 0 |
| 1737653400 | 3493.8 | 0 | 0.00 | 3493.8 | 3493.8 | 3493.8 | 0 |
| 1737567000 | 3493.8 | 0 | 0.00 | 3493.8 | 3493.8 | 3493.8 | 0 |
| 1737480600 | 3493.8 | 9.51 | 0.27 | 3484.37 | 3493.8 | 3470.55 | 0 |
| 1737394200 | 3484.29 | 17.78 | 0.51 | 3468.25 | 3501.36 | 3468.25 | 0 |
| 1737135000 | 3466.51 | 31.12 | 0.91 | 3435.29 | 3469.15 | 3435.29 | 0 |
| 1737048600 | 3435.39 | 6.49 | 0.19 | 3436.21 | 3456.45 | 3429.1 | 0 |
| 1736962200 | 3428.9 | 37.51 | 1.11 | 3393.73 | 3430.63 | 3393.73 | 0 |
| 1736875800 | 3391.39 | 8.07 | 0.24 | 3387.13 | 3411.62 | 3387.13 | 0 |
| 1736789400 | 3383.32 | -26.08 | -0.76 | 3409.73 | 3412.19 | 3372.33 | 0 |
| 1736530200 | 3409.4 | -21.74 | -0.63 | 3432.31 | 3433.22 | 3409.4 | 0 |
| 1736443800 | 3431.14 | 12.46 | 0.36 | 3418.37 | 3432.14 | 3407.48 | 0 |
| 1736357400 | 3418.68 | -5.09 | -0.15 | 3422.55 | 3437.49 | 3402.9 | 0 |
| 1736271000 | 3423.77 | -6.86 | -0.20 | 3431.29 | 3435.74 | 3411.44 | 0 |
| 1736184600 | 3430.63 | 42.19 | 1.25 | 3391.6 | 3436.77 | 3391.6 | 0 |
| 1735925400 | 3388.44 | -16.19 | -0.48 | 3404.94 | 3407.89 | 3388.44 | 0 |
| 1735839000 | 3404.63 | 29.99 | 0.89 | 3376.83 | 3404.63 | 3363.31 | 0 |
| 1735666200 | 3374.64 | 11.42 | 0.34 | 3363.43 | 3374.83 | 3361.73 | 0 |
| 1735579800 | 3363.22 | 0.57 | 0.02 | 3360.84 | 3366.05 | 3347.53 | 0 |
| 1735320600 | 3362.65 | 27.66 | 0.83 | 3333.46 | 3365.21 | 3333.46 | 0 |
| 1735061400 | 3334.9899 | 9.96 | 0.30 | 3324.56 | 3335.2 | 3324.56 | 0 |
| 1734975000 | 3325.03 | 13.33 | 0.40 | 3311.06 | 3328.41 | 3298.48 | 0 |
| 1734715800 | 3311.7 | -6.45 | -0.19 | 3316.36 | 3316.36 | 3265.9 | 0 |
| 1734629400 | 3318.15 | -44.93 | -1.34 | 3354.71 | 3354.71 | 3314.66 | 0 |
| 1734543000 | 3363.08 | 21.15 | 0.63 | 3342.8 | 3370.34 | 3338.98 | 0 |
| 1734456600 | 3341.93 | -37.16 | -1.10 | 3379.14 | 3379.14 | 3341.93 | 0 |
| 1734370200 | 3379.09 | -11.9 | -0.35 | 3389.85 | 3394.59 | 3370.07 | 0 |
| 1734111000 | 3390.99 | -8.2 | -0.24 | 3398.3 | 3413.8 | 3389.85 | 0 |
| 1734024600 | 3399.19 | 4.56 | 0.13 | 3395.18 | 3413.21 | 3394 | 0 |
| 1733938200 | 3394.63 | 10.07 | 0.30 | 3376.79 | 3397.35 | 3368.98 | 0 |
| 1733851800 | 3384.56 | 0 | 0.00 | 3384.56 | 3384.56 | 3384.56 | 0 |
| 1733765400 | 3384.56 | 5.92 | 0.18 | 3379.21 | 3402.28 | 3379.21 | 0 |
| 1733506200 | 3378.64 | -2.98 | -0.09 | 3380.21 | 3388.2 | 3373.02 | 0 |
| 1733419800 | 3381.62 | 34.62 | 1.03 | 3347.17 | 3383.74 | 3343.75 | 0 |
| 1733333400 | 3347 | 47.51 | 1.44 | 3301.27 | 3350.2199 | 3301.27 | 0 |
| 1733247000 | 3299.4899 | 22.19 | 0.68 | 3277.6 | 3304.9899 | 3277.6 | 0 |
| 1733160600 | 3277.3 | -6.7 | -0.20 | 3282.6 | 3286.77 | 3267.92 | 0 |
| 1732901400 | 3284 | 7.36 | 0.22 | 3276.85 | 3285.69 | 3267.51 | 0 |
| 1732815000 | 3276.64 | 18.55 | 0.57 | 3256.21 | 3287.28 | 3256.21 | 0 |
| 1732728600 | 3258.09 | 0 | 0.00 | 3258.09 | 3258.09 | 3258.09 | 0 |
| 1732642200 | 3258.09 | -30.42 | -0.93 | 3287.66 | 3287.66 | 3255.37 | 0 |
| 1732555800 | 3288.51 | 27.23 | 0.83 | 3267.09 | 3290.82 | 3267.09 | 0 |
| 1732296600 | 3261.28 | 14.54 | 0.45 | 3246.87 | 3266.58 | 3226.31 | 0 |
| 1732210200 | 3246.7399 | -1.19 | -0.04 | 3247.27 | 3254.9 | 3223.23 | 0 |
| 1732123800 | 3247.93 | 1.06 | 0.03 | 3249.48 | 3270.73 | 3240.4 | 0 |
| 1732037400 | 3246.87 | -35.92 | -1.09 | 3282.68 | 3293.9699 | 3213.8 | 0 |
| 1731951000 | 3282.79 | 3.35 | 0.10 | 3279.81 | 3298.03 | 3269.14 | 0 |
| 1731691800 | 3279.44 | -10.54 | -0.32 | 3288.9699 | 3304.09 | 3262.96 | 0 |
| 1731605400 | 3289.98 | 46.34 | 1.43 | 3243.88 | 3292.4699 | 3243.88 | 0 |
| 1731519000 | 3243.64 | -7.76 | -0.24 | 3253.38 | 3266.28 | 3225.05 | 0 |
| 1731432600 | 3251.4 | -59.1 | -1.79 | 3307.57 | 3307.57 | 3251.11 | 0 |
| 1731346200 | 3310.5 | 28.2 | 0.86 | 3284.56 | 3318.69 | 3284.56 | 0 |
| 1731087000 | 3282.3 | -10.71 | -0.33 | 3294.2199 | 3300.77 | 3266.54 | 0 |
| 1731000600 | 3293.01 | 51.97 | 1.60 | 3244.88 | 3306.35 | 3244.88 | 0 |
| 1730914200 | 3241.04 | -31.15 | -0.95 | 3273.34 | 3314.04 | 3228.87 | 0 |
| 1730827800 | 3272.19 | 3.77 | 0.12 | 3268.23 | 3284.84 | 3263.23 | 0 |
| 1730741400 | 3268.42 | -18.45 | -0.56 | 3286.94 | 3298.46 | 3268.42 | 0 |
| 1730482200 | 3286.87 | 12.68 | 0.39 | 3275.4899 | 3293.01 | 3266.2 | 0 |
| 1730395800 | 3274.19 | -19.22 | -0.58 | 3293.16 | 3293.16 | 3258.18 | 0 |
| 1730309400 | 3293.41 | -27.14 | -0.82 | 3319.77 | 3319.77 | 3288.66 | 0 |
| 1730223000 | 3320.55 | -21.77 | -0.65 | 3341.12 | 3352.73 | 3319.52 | 0 |
| 1730136600 | 3342.32 | 7.02 | 0.21 | 3336.53 | 3354.33 | 3327.54 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
