Euronext Global Health Care 50 (GHCD5)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.17 | -0.0389255225003 | 3005.74 | 3019.79 | 2966.73 | 0 | 0 | IX |
| 4 | 95.23 | 3.27325097789 | 2909.34 | 3019.79 | 2886.18 | 0 | 0 | IX |
| 12 | -46.19 | -1.51404895829 | 3050.76 | 3098.46 | 2886.18 | 0 | 0 | IX |
| 26 | -104.08 | -3.34807713959 | 3108.65 | 3212.69 | 2886.18 | 0 | 0 | IX |
| 52 | 19.47 | 0.652239455965 | 2985.1 | 3212.69 | 2886.18 | 0 | 0 | IX |
| 156 | -209.54 | -6.51937861492 | 3214.11 | 3430.05 | 2665.59 | 0 | 0 | IX |
| 260 | -335.85 | -10.0541249304 | 3340.42 | 3479.42 | 2665.59 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 3011.83 | 10.19 | 0.34 | 3008.6 | 3017.33 | 2999.4899 | 0 |
| 1737048600 | 3001.64 | 4.31 | 0.14 | 2989.69 | 3004.44 | 2981.4 | 0 |
| 1736962200 | 2997.33 | 28.03 | 0.94 | 2973.44 | 2998.86 | 2966.73 | 0 |
| 1736875800 | 2969.3 | -44.63 | -1.48 | 3016.32 | 3017.91 | 2969.04 | 0 |
| 1736789400 | 3013.93 | 12.02 | 0.40 | 3001.53 | 3015.88 | 2993.31 | 0 |
| 1736530200 | 3001.91 | -10.49 | -0.35 | 3005.7399 | 3019.79 | 2996.58 | 0 |
| 1736443800 | 3012.4 | 11.09 | 0.37 | 3007.63 | 3013.62 | 3005.31 | 0 |
| 1736357400 | 3001.31 | 24.17 | 0.81 | 2979 | 3006.2199 | 2977.6 | 0 |
| 1736271000 | 2977.14 | 14.79 | 0.50 | 2948.66 | 2988.3 | 2944.07 | 0 |
| 1736184600 | 2962.35 | -6.3 | -0.21 | 2957.06 | 2965.87 | 2933.38 | 0 |
| 1735925400 | 2968.65 | 6.39 | 0.22 | 2953.34 | 2970.9899 | 2945.59 | 0 |
| 1735839000 | 2962.26 | 28.53 | 0.97 | 2936.91 | 2974.42 | 2932.4899 | 0 |
| 1735666200 | 2933.73 | 5.88 | 0.20 | 2921.46 | 2945.33 | 2918.31 | 0 |
| 1735579800 | 2927.85 | -13.68 | -0.47 | 2943.09 | 2949.67 | 2910.1 | 0 |
| 1735320600 | 2941.53 | -6.35 | -0.22 | 2949.7 | 2955.36 | 2939.4899 | 0 |
| 1735061400 | 2947.88 | 23.76 | 0.81 | 2946.09 | 2948.88 | 2933.32 | 0 |
| 1734975000 | 2924.12 | -6.4 | -0.22 | 2925.57 | 2937.83 | 2921.42 | 0 |
| 1734715800 | 2930.52 | 21.32 | 0.73 | 2909.34 | 2931.58 | 2886.18 | 0 |
| 1734629400 | 2909.2 | -55.6 | -1.88 | 2930.93 | 2930.93 | 2899.91 | 0 |
| 1734543000 | 2964.8 | 7.21 | 0.24 | 2953.2399 | 2967.6 | 2951.05 | 0 |
| 1734456600 | 2957.59 | -14.19 | -0.48 | 2957.78 | 2972.94 | 2948.43 | 0 |
| 1734370200 | 2971.78 | 0.91 | 0.03 | 2968.55 | 2983.63 | 2964.33 | 0 |
| 1734111000 | 2970.87 | -36.85 | -1.23 | 2995.9699 | 2996.15 | 2965.2199 | 0 |
| 1734024600 | 3007.7199 | -3.84 | -0.13 | 3005.88 | 3018.52 | 3003.57 | 0 |
| 1733938200 | 3011.56 | -14.48 | -0.48 | 3023.93 | 3026 | 3007.98 | 0 |
| 1733851800 | 3026.04 | 4.81 | 0.16 | 3023.08 | 3034.87 | 3016.23 | 0 |
| 1733765400 | 3021.23 | 0.72 | 0.02 | 3014.36 | 3027.7399 | 3005.28 | 0 |
| 1733506200 | 3020.51 | 1.21 | 0.04 | 3006.39 | 3030.93 | 2996.94 | 0 |
| 1733419800 | 3019.3 | -33.57 | -1.10 | 3049.85 | 3050.9899 | 3016.87 | 0 |
| 1733333400 | 3052.87 | -6.43 | -0.21 | 3050.19 | 3056.83 | 3038.07 | 0 |
| 1733247000 | 3059.3 | 5.41 | 0.18 | 3062.75 | 3063.5 | 3046.69 | 0 |
| 1733160600 | 3053.89 | 13.9 | 0.46 | 3047.96 | 3059.7199 | 3040.88 | 0 |
| 1732901400 | 3039.9899 | 13.83 | 0.46 | 3021.43 | 3039.9899 | 3019.79 | 0 |
| 1732815000 | 3026.16 | 8.3 | 0.28 | 3027.46 | 3032.38 | 3023.37 | 0 |
| 1732728600 | 3017.86 | 0 | 0.00 | 3017.86 | 3017.86 | 3017.86 | 0 |
| 1732642200 | 3017.86 | -8.45 | -0.28 | 3031.63 | 3031.63 | 3004.65 | 0 |
| 1732555800 | 3026.31 | 6.03 | 0.20 | 3016.52 | 3032.69 | 2997.52 | 0 |
| 1732296600 | 3020.28 | 32.95 | 1.10 | 2990.94 | 3034.68 | 2990.94 | 0 |
| 1732210200 | 2987.33 | 36.88 | 1.25 | 2960.4699 | 2987.79 | 2956.71 | 0 |
| 1732123800 | 2950.45 | 17.32 | 0.59 | 2927.83 | 2956.21 | 2927.83 | 0 |
| 1732037400 | 2933.13 | -4.53 | -0.15 | 2937.77 | 2950.96 | 2917.45 | 0 |
| 1731951000 | 2937.66 | -20.86 | -0.71 | 2941.02 | 2943.45 | 2930.91 | 0 |
| 1731691800 | 2958.52 | -67.71 | -2.24 | 3010.01 | 3010.01 | 2950.42 | 0 |
| 1731605400 | 3026.23 | -16.63 | -0.55 | 3041.8 | 3051.46 | 3017.9 | 0 |
| 1731519000 | 3042.86 | -14.53 | -0.48 | 3039.2399 | 3044.13 | 3024.65 | 0 |
| 1731432600 | 3057.39 | -33.31 | -1.08 | 3079.84 | 3080.21 | 3055.31 | 0 |
| 1731346200 | 3090.7 | 22.97 | 0.75 | 3065.41 | 3098.46 | 3065.07 | 0 |
| 1731087000 | 3067.73 | 48.51 | 1.61 | 3032.87 | 3070.65 | 3028.7 | 0 |
| 1731000600 | 3019.2199 | 2.67 | 0.09 | 3016.37 | 3021.34 | 3006.7399 | 0 |
| 1730914200 | 3016.55 | 34.29 | 1.15 | 3030.57 | 3056.2199 | 3009.46 | 0 |
| 1730827800 | 2982.26 | 0.59 | 0.02 | 2982.87 | 2983.31 | 2961.9 | 0 |
| 1730741400 | 2981.67 | -17.09 | -0.57 | 2990.29 | 2994.2199 | 2978.51 | 0 |
| 1730482200 | 2998.76 | 8.28 | 0.28 | 2969.98 | 3003.7199 | 2967.93 | 0 |
| 1730395800 | 2990.48 | -22.3 | -0.74 | 3016.35 | 3019.62 | 2978.7399 | 0 |
| 1730309400 | 3012.78 | -27.05 | -0.89 | 3030.42 | 3030.42 | 3010.2399 | 0 |
| 1730223000 | 3039.83 | -7.24 | -0.24 | 3048.37 | 3053.02 | 3038.86 | 0 |
| 1730136600 | 3047.07 | -15.63 | -0.51 | 3054.68 | 3065.09 | 3044.68 | 0 |
| 1729873800 | 3062.7 | -8.31 | -0.27 | 3050.76 | 3062.7 | 3044.01 | 0 |
| 1729787400 | 3071.01 | -18.92 | -0.61 | 3094.5 | 3101.52 | 3069.01 | 0 |
| 1729701000 | 3089.93 | -12.67 | -0.41 | 3104.59 | 3110.08 | 3081.76 | 0 |
| 1729614600 | 3102.6 | -36 | -1.15 | 3110.42 | 3111.63 | 3093.85 | 0 |
| 1729528200 | 3138.6 | 0 | 0.00 | 3138.6 | 3138.6 | 3138.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
