Next 150 Index GR (N150G)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 6680.82 | 45.27 | 0.68 | 6639.91 | 6705.99 | 6632.95 | 0 |
| 1721233800 | 6635.55 | 1.65 | 0.02 | 6633.7299 | 6649.8 | 6608.74 | 0 |
| 1721147400 | 6633.9 | -0.18 | -0.00 | 6629.35 | 6634.56 | 6577.51 | 0 |
| 1721061000 | 6634.08 | -38.69 | -0.58 | 6667.2299 | 6667.79 | 6621.06 | 0 |
| 1720801800 | 6672.77 | 35.67 | 0.54 | 6639.9799 | 6680.97 | 6630.85 | 0 |
| 1720715400 | 6637.1 | 43.56 | 0.66 | 6593.75 | 6638.4799 | 6573.06 | 0 |
| 1720629000 | 6593.54 | 57.66 | 0.88 | 6534.7 | 6595.3 | 6534.7 | 0 |
| 1720542600 | 6535.88 | -72.53 | -1.10 | 6611.1 | 6611.1 | 6524.89 | 0 |
| 1720456200 | 6608.41 | -9.16 | -0.14 | 6618.45 | 6666.33 | 6590.57 | 0 |
| 1720197000 | 6617.57 | -13.06 | -0.20 | 6632.6899 | 6670.07 | 6597.27 | 0 |
| 1720110600 | 6630.63 | 24.21 | 0.37 | 6610.78 | 6645.4 | 6610.78 | 0 |
| 1720024200 | 6606.42 | 88.05 | 1.35 | 6523.51 | 6615.18 | 6523.51 | 0 |
| 1719937800 | 6518.37 | -1.44 | -0.02 | 6522.56 | 6530.93 | 6472.14 | 0 |
| 1719851400 | 6519.81 | 56.01 | 0.87 | 6481.04 | 6594 | 6481.04 | 0 |
| 1719592200 | 6463.8 | -37.7 | -0.58 | 6501.76 | 6517.47 | 6455.53 | 0 |
| 1719505800 | 6501.5 | -12.51 | -0.19 | 6516.75 | 6535.96 | 6497.72 | 0 |
| 1719419400 | 6514.01 | -56.79 | -0.86 | 6572.2 | 6603.63 | 6496.97 | 0 |
| 1719333000 | 6570.8 | -57.07 | -0.86 | 6626.85 | 6626.85 | 6561.65 | 0 |
| 1719246600 | 6627.87 | 77.7 | 1.19 | 6557.85 | 6629.31 | 6533.71 | 0 |
| 1718987400 | 6550.17 | -70.75 | -1.07 | 6619.07 | 6619.07 | 6538.36 | 0 |
| 1718901000 | 6620.92 | 97.71 | 1.50 | 6523.3 | 6621.07 | 6523.3 | 0 |
| 1718814600 | 6523.21 | -13.76 | -0.21 | 6549.92 | 6558.33 | 6520.49 | 0 |
| 1718728200 | 6536.97 | 77.71 | 1.20 | 6471.35 | 6543.52 | 6471.35 | 0 |
| 1718641800 | 6459.26 | 18.95 | 0.29 | 6441.91 | 6497.93 | 6413.87 | 0 |
| 1718382600 | 6440.31 | -149.44 | -2.27 | 6589.71 | 6589.71 | 6408.6899 | 0 |
| 1718296200 | 6589.75 | -143.15 | -2.13 | 6727.13 | 6727.13 | 6586.92 | 0 |
| 1718209800 | 6732.9 | 78.44 | 1.18 | 6658.11 | 6749.91 | 6658.11 | 0 |
| 1718123400 | 6654.46 | -121.61 | -1.79 | 6777.25 | 6789.07 | 6648.4 | 0 |
| 1718037000 | 6776.07 | -32.14 | -0.47 | 6794.36 | 6794.36 | 6724.98 | 0 |
| 1717777800 | 6808.21 | -38.47 | -0.56 | 6854.15 | 6854.68 | 6784.92 | 0 |
| 1717691400 | 6846.68 | 14.92 | 0.22 | 6838.47 | 6876.89 | 6835.36 | 0 |
| 1717605000 | 6831.76 | 19.38 | 0.28 | 6819.59 | 6848.64 | 6817.58 | 0 |
| 1717518600 | 6812.38 | -73.52 | -1.07 | 6880.61 | 6880.61 | 6797.08 | 0 |
| 1717432200 | 6885.9 | 25.84 | 0.38 | 6869 | 6917.68 | 6869 | 0 |
| 1717173000 | 6860.06 | 18.77 | 0.27 | 6842.7 | 6864.47 | 6840.95 | 0 |
| 1717086600 | 6841.29 | 59.97 | 0.88 | 6782.71 | 6842.12 | 6756.57 | 0 |
| 1717000200 | 6781.32 | -87.71 | -1.28 | 6873.39 | 6873.39 | 6778.9 | 0 |
| 1716913800 | 6869.03 | -25.79 | -0.37 | 6901.53 | 6917.97 | 6863.11 | 0 |
| 1716827400 | 6894.82 | 62.39 | 0.91 | 6837.69 | 6895.2 | 6836.69 | 0 |
| 1716568200 | 6832.43 | 25.71 | 0.38 | 6801.67 | 6836.91 | 6753.65 | 0 |
| 1716481800 | 6806.72 | -14.76 | -0.22 | 6821.83 | 6840.49 | 6803.27 | 0 |
| 1716395400 | 6821.48 | -26.86 | -0.39 | 6860.08 | 6860.08 | 6816.1 | 0 |
| 1716309000 | 6848.34 | -19.58 | -0.29 | 6874.95 | 6875.96 | 6815.03 | 0 |
| 1716222600 | 6867.92 | 19.61 | 0.29 | 6892.07 | 6892.07 | 6859.2 | 0 |
| 1715963400 | 6848.31 | -9.99 | -0.15 | 6861.51 | 6861.51 | 6822.11 | 0 |
| 1715877000 | 6858.3 | 13.09 | 0.19 | 6857.01 | 6866.5 | 6837.34 | 0 |
| 1715790600 | 6845.21 | 33.79 | 0.50 | 6822.85 | 6874.9 | 6822.54 | 0 |
| 1715704200 | 6811.42 | 52.68 | 0.78 | 6766.83 | 6813.62 | 6755.78 | 0 |
| 1715617800 | 6758.74 | 15.82 | 0.23 | 6744.58 | 6758.75 | 6732.67 | 0 |
| 1715358600 | 6742.92 | 52.46 | 0.78 | 6698.28 | 6754.39 | 6698.28 | 0 |
| 1715272200 | 6690.46 | 22.87 | 0.34 | 6667.86 | 6694.65 | 6661.89 | 0 |
| 1715185800 | 6667.59 | 15.2 | 0.23 | 6650 | 6679.96 | 6636.36 | 0 |
| 1715099400 | 6652.39 | 67.28 | 1.02 | 6585.75 | 6653.27 | 6585.75 | 0 |
| 1715013000 | 6585.11 | 62.23 | 0.95 | 6527.15 | 6590.4 | 6527.15 | 0 |
| 1714753800 | 6522.88 | 37.34 | 0.58 | 6494.49 | 6584.46 | 6494.49 | 0 |
| 1714667400 | 6485.54 | 27.26 | 0.42 | 6461.01 | 6500.02 | 6461.01 | 0 |
| 1714494600 | 6458.28 | -30.2 | -0.47 | 6490.58 | 6507.5 | 6457.74 | 0 |
| 1714408200 | 6488.4799 | 47.22 | 0.73 | 6451.85 | 6491.2299 | 6451.85 | 0 |
| 1714149000 | 6441.26 | 52.99 | 0.83 | 6404.14 | 6458.32 | 6404.14 | 0 |
| 1714062600 | 6388.27 | -41.06 | -0.64 | 6429.83 | 6434.13 | 6357.4399 | 0 |
| 1713976200 | 6429.33 | -11.93 | -0.19 | 6449.5 | 6468.47 | 6421.92 | 0 |
| 1713889800 | 6441.26 | 69.32 | 1.09 | 6377.6 | 6446.32 | 6377.6 | 0 |
| 1713803400 | 6371.9399 | 38.54 | 0.61 | 6350.51 | 6382.65 | 6350.51 | 0 |
| 1713544200 | 6333.4 | -27.91 | -0.44 | 6361 | 6361 | 6281.96 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
