Euronext Eurozone Diversity & Governance 40 EW Decrement 5 (GOVEZ)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.1 | 0.132672917035 | 1582.84 | 1588.59 | 1564.81 | 0 | 0 | IX |
| 4 | 78.77 | 5.22982133491 | 1506.17 | 1588.59 | 1495.4 | 0 | 0 | IX |
| 12 | 140.58 | 9.7330305464 | 1444.36 | 1588.59 | 1403.31 | 0 | 0 | IX |
| 26 | 101.56 | 6.8465261767 | 1483.38 | 1588.59 | 1403.31 | 0 | 0 | IX |
| 52 | 139.7 | 9.66621460795 | 1445.24 | 1588.59 | 1384.23 | 0 | 0 | IX |
| 156 | 295.28 | 22.895957074 | 1289.66 | 1588.59 | 1052.04 | 0 | 0 | IX |
| 260 | 254.2 | 19.1021536889 | 1330.74 | 1588.59 | 1052.04 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 1580.5 | 1.69 | 0.11 | 1576.23 | 1588.59 | 1571.6 | 0 |
| 1740418200 | 1578.81 | 3.44 | 0.22 | 1575.54 | 1584.21 | 1569.97 | 0 |
| 1740159000 | 1575.3699 | 7.97 | 0.51 | 1569.45 | 1575.54 | 1566.97 | 0 |
| 1740072600 | 1567.4 | 0.38 | 0.02 | 1566.81 | 1579.67 | 1565.09 | 0 |
| 1739986200 | 1567.02 | -17.12 | -1.08 | 1582.84 | 1588.04 | 1564.81 | 0 |
| 1739899800 | 1584.14 | 2 | 0.13 | 1582.14 | 1586.3699 | 1575.31 | 0 |
| 1739813400 | 1582.14 | 3.82 | 0.24 | 1577.57 | 1584.3699 | 1574.8 | 0 |
| 1739554200 | 1578.32 | 1.01 | 0.06 | 1577.2 | 1582.44 | 1572.67 | 0 |
| 1739467800 | 1577.31 | 20.98 | 1.35 | 1559.64 | 1578.17 | 1559.64 | 0 |
| 1739381400 | 1556.33 | 0 | 0.00 | 1556.33 | 1556.33 | 1556.33 | 0 |
| 1739295000 | 1556.33 | 8.67 | 0.56 | 1547.05 | 1557.22 | 1546.92 | 0 |
| 1739208600 | 1547.66 | 4.12 | 0.27 | 1543.7 | 1549.53 | 1543.65 | 0 |
| 1738949400 | 1543.54 | -5.19 | -0.34 | 1548.34 | 1553.64 | 1540.67 | 0 |
| 1738863000 | 1548.73 | 28.29 | 1.86 | 1521.25 | 1549.8699 | 1521.25 | 0 |
| 1738776600 | 1520.44 | 1.93 | 0.13 | 1518.29 | 1520.44 | 1513.46 | 0 |
| 1738690200 | 1518.51 | 11.4 | 0.76 | 1507.93 | 1518.63 | 1502.15 | 0 |
| 1738603800 | 1507.1099 | -17.53 | -1.15 | 1519.75 | 1519.75 | 1495.4 | 0 |
| 1738344600 | 1524.64 | -1.16 | -0.08 | 1525.97 | 1530.92 | 1522.3 | 0 |
| 1738258200 | 1525.8 | 12.56 | 0.83 | 1514.35 | 1526.81 | 1514.35 | 0 |
| 1738171800 | 1513.24 | 7.15 | 0.47 | 1506.17 | 1515.67 | 1506.17 | 0 |
| 1738085400 | 1506.09 | 7.77 | 0.52 | 1498.08 | 1513.46 | 1497.73 | 0 |
| 1737999000 | 1498.32 | -3.16 | -0.21 | 1500.53 | 1503.13 | 1487.3 | 0 |
| 1737739800 | 1501.48 | -0.65 | -0.04 | 1502.65 | 1512.27 | 1498.1 | 0 |
| 1737653400 | 1502.13 | 7.12 | 0.48 | 1495.32 | 1502.71 | 1493.71 | 0 |
| 1737567000 | 1495.01 | -0.7 | -0.05 | 1495.56 | 1505.18 | 1492.97 | 0 |
| 1737480600 | 1495.71 | -1.36 | -0.09 | 1496.75 | 1496.75 | 1490.88 | 0 |
| 1737394200 | 1497.07 | 4.15 | 0.28 | 1493.44 | 1502.17 | 1490.3599 | 0 |
| 1737135000 | 1492.92 | 14.11 | 0.95 | 1480.52 | 1496.17 | 1480.52 | 0 |
| 1737048600 | 1478.81 | 10.32 | 0.70 | 1469.8 | 1479.34 | 1469.8 | 0 |
| 1736962200 | 1468.49 | 21.31 | 1.47 | 1447.08 | 1472.6199 | 1447.08 | 0 |
| 1736875800 | 1447.18 | 7.15 | 0.50 | 1441.85 | 1454.25 | 1441.85 | 0 |
| 1736789400 | 1440.03 | -1.31 | -0.09 | 1438.89 | 1441.99 | 1431.72 | 0 |
| 1736530200 | 1441.34 | -13.92 | -0.96 | 1455.78 | 1456.55 | 1439.99 | 0 |
| 1736443800 | 1455.26 | 2.53 | 0.17 | 1451.13 | 1456.81 | 1443.3599 | 0 |
| 1736357400 | 1452.73 | -4.09 | -0.28 | 1457.13 | 1460.95 | 1443.13 | 0 |
| 1736271000 | 1456.82 | 4.55 | 0.31 | 1452.27 | 1462.83 | 1444.13 | 0 |
| 1736184600 | 1452.27 | 23.9 | 1.67 | 1428.31 | 1452.84 | 1428.31 | 0 |
| 1735925400 | 1428.3699 | -10.09 | -0.70 | 1438.26 | 1440.1 | 1426.46 | 0 |
| 1735839000 | 1438.46 | 7.22 | 0.50 | 1431.89 | 1438.63 | 1419.63 | 0 |
| 1735666200 | 1431.24 | 7.68 | 0.54 | 1423.01 | 1431.5 | 1421.67 | 0 |
| 1735579800 | 1423.56 | -4.98 | -0.35 | 1427.44 | 1431.6199 | 1421.1099 | 0 |
| 1735320600 | 1428.54 | 11.98 | 0.85 | 1415.3599 | 1428.54 | 1411.98 | 0 |
| 1735061400 | 1416.56 | 1.09 | 0.08 | 1415.96 | 1420.25 | 1415.96 | 0 |
| 1734975000 | 1415.47 | -2.66 | -0.19 | 1417.21 | 1418.33 | 1408.64 | 0 |
| 1734715800 | 1418.13 | -4.25 | -0.30 | 1420.76 | 1420.76 | 1403.31 | 0 |
| 1734629400 | 1422.38 | -19.98 | -1.39 | 1435.14 | 1435.14 | 1418.6199 | 0 |
| 1734543000 | 1442.3599 | -0.1 | -0.01 | 1442.18 | 1447.1 | 1439.1199 | 0 |
| 1734456600 | 1442.46 | -10.71 | -0.74 | 1452.05 | 1452.05 | 1441.8599 | 0 |
| 1734370200 | 1453.17 | -7.71 | -0.53 | 1459.51 | 1459.51 | 1449.43 | 0 |
| 1734111000 | 1460.88 | -2.03 | -0.14 | 1462.56 | 1467.5 | 1458.1099 | 0 |
| 1734024600 | 1462.91 | -2.37 | -0.16 | 1465.96 | 1468.29 | 1461.6199 | 0 |
| 1733938200 | 1465.28 | -2.05 | -0.14 | 1465.82 | 1469.23 | 1461.94 | 0 |
| 1733851800 | 1467.33 | -6.39 | -0.43 | 1473.01 | 1473.01 | 1466.38 | 0 |
| 1733765400 | 1473.72 | 0.36 | 0.02 | 1473.1 | 1481.16 | 1471.52 | 0 |
| 1733506200 | 1473.3599 | 4.71 | 0.32 | 1467.77 | 1477.32 | 1467.16 | 0 |
| 1733419800 | 1468.65 | 18.37 | 1.27 | 1450.21 | 1469.59 | 1449.96 | 0 |
| 1733333400 | 1450.28 | 6.11 | 0.42 | 1444.3599 | 1455.7 | 1444.3599 | 0 |
| 1733247000 | 1444.17 | 6.5 | 0.45 | 1438.04 | 1450.98 | 1438.04 | 0 |
| 1733160600 | 1437.67 | 5.67 | 0.40 | 1430.09 | 1443.6199 | 1419.18 | 0 |
| 1732901400 | 1432 | 8.03 | 0.56 | 1422.94 | 1433.09 | 1417.65 | 0 |
| 1732815000 | 1423.97 | 7.24 | 0.51 | 1416.98 | 1428.54 | 1416.98 | 0 |
| 1732728600 | 1416.73 | -8.1 | -0.57 | 1424.66 | 1424.66 | 1405.28 | 0 |
| 1732642200 | 1424.83 | -10.38 | -0.72 | 1433.14 | 1435.04 | 1421.94 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
