Euronext Switzerland 20 PAB Decrement 4 (S2PD4)
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 | 11 | 0.762417000513 | 1442.78 | 1481.42 | 1438.77 | 0 | 0 | IX |
| 4 | 10.22 | 0.707971958214 | 1443.56 | 1481.42 | 1397.44 | 0 | 0 | IX |
| 12 | -107.86 | -6.90684152558 | 1561.64 | 1565.81 | 1397.44 | 0 | 0 | IX |
| 26 | -119.95 | -7.62201902486 | 1573.73 | 1608.36 | 1397.44 | 0 | 0 | IX |
| 52 | 2.39 | 0.164669730396 | 1451.39 | 1608.36 | 1397.44 | 0 | 0 | IX |
| 156 | -172.27 | -10.5943851665 | 1626.05 | 1631.65 | 1348.67 | 0 | 0 | IX |
| 260 | -172.27 | -10.5943851665 | 1626.05 | 1631.65 | 1348.67 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 1456.56 | -8.58 | -0.59 | 1464.66 | 1464.66 | 1450.65 | 0 |
| 1736530200 | 1465.14 | -12.53 | -0.85 | 1477.51 | 1479.23 | 1464.34 | 0 |
| 1736443800 | 1477.67 | 7.74 | 0.53 | 1469.77 | 1481.42 | 1469.35 | 0 |
| 1736357400 | 1469.93 | 4.68 | 0.32 | 1465.09 | 1476.33 | 1458 | 0 |
| 1736271000 | 1465.25 | 22.19 | 1.54 | 1442.78 | 1465.5 | 1438.77 | 0 |
| 1736184600 | 1443.06 | 6.18 | 0.43 | 1436.41 | 1444.97 | 1431.96 | 0 |
| 1735925400 | 1436.88 | -3.14 | -0.22 | 1439.8699 | 1444.73 | 1429.7 | 0 |
| 1735839000 | 1440.02 | -0.32 | -0.02 | 1440.02 | 1440.02 | 1440.02 | 0 |
| 1735666200 | 1440.34 | -0.16 | -0.01 | 1440.34 | 1440.34 | 1440.34 | 0 |
| 1735579800 | 1440.5 | 2.23 | 0.16 | 1437.8 | 1444.24 | 1433.28 | 0 |
| 1735320600 | 1438.27 | 12.27 | 0.86 | 1425.53 | 1439.19 | 1425.53 | 0 |
| 1735061400 | 1426 | -0.16 | -0.01 | 1426 | 1426 | 1426 | 0 |
| 1734975000 | 1426.16 | 10.84 | 0.77 | 1414.85 | 1429.05 | 1410.93 | 0 |
| 1734715800 | 1415.32 | -0.91 | -0.06 | 1416.08 | 1416.08 | 1397.44 | 0 |
| 1734629400 | 1416.23 | -24.1 | -1.67 | 1440.17 | 1440.17 | 1413.09 | 0 |
| 1734543000 | 1440.33 | -12.36 | -0.85 | 1452.53 | 1452.53 | 1439.54 | 0 |
| 1734456600 | 1452.69 | 8.97 | 0.62 | 1443.56 | 1453.06 | 1432.26 | 0 |
| 1734370200 | 1443.72 | 2.67 | 0.19 | 1440.57 | 1444.5 | 1433.54 | 0 |
| 1734111000 | 1441.05 | -5.34 | -0.37 | 1446.23 | 1446.52 | 1438.26 | 0 |
| 1734024600 | 1446.39 | 6.74 | 0.47 | 1439.49 | 1454.47 | 1437.06 | 0 |
| 1733938200 | 1439.65 | 2.78 | 0.19 | 1436.71 | 1441.94 | 1432.13 | 0 |
| 1733851800 | 1436.8699 | -11.44 | -0.79 | 1448.1 | 1448.1 | 1436.26 | 0 |
| 1733765400 | 1448.31 | -0.5 | -0.03 | 1448.33 | 1454.25 | 1442.94 | 0 |
| 1733506200 | 1448.81 | 3.74 | 0.26 | 1444.91 | 1452.32 | 1440.6 | 0 |
| 1733419800 | 1445.07 | -1.42 | -0.10 | 1446.34 | 1450.45 | 1441.13 | 0 |
| 1733333400 | 1446.49 | -8.29 | -0.57 | 1454.6199 | 1454.6199 | 1442.26 | 0 |
| 1733247000 | 1454.78 | -0.75 | -0.05 | 1455.3699 | 1460.64 | 1449.7 | 0 |
| 1733160600 | 1455.53 | 4.92 | 0.34 | 1450.14 | 1458.83 | 1444.34 | 0 |
| 1732901400 | 1450.6099 | 4.83 | 0.33 | 1445.6199 | 1450.6099 | 1437.59 | 0 |
| 1732815000 | 1445.78 | 5.01 | 0.35 | 1440.6099 | 1448.95 | 1438.6 | 0 |
| 1732728600 | 1440.77 | 3.47 | 0.24 | 1437.14 | 1442.64 | 1434.35 | 0 |
| 1732642200 | 1437.3 | -2.97 | -0.21 | 1440.1099 | 1446.03 | 1429.4 | 0 |
| 1732555800 | 1440.27 | -5.22 | -0.36 | 1445.02 | 1451.74 | 1438.13 | 0 |
| 1732296600 | 1445.49 | 17.24 | 1.21 | 1428.09 | 1451.3599 | 1428.09 | 0 |
| 1732210200 | 1428.25 | 2.7 | 0.19 | 1425.39 | 1429.95 | 1416.68 | 0 |
| 1732123800 | 1425.55 | -1.9 | -0.13 | 1427.3 | 1438.96 | 1422.27 | 0 |
| 1732037400 | 1427.45 | -14.32 | -0.99 | 1445.1 | 1448.92 | 1415.46 | 0 |
| 1731951000 | 1441.77 | -0.65 | -0.05 | 1441.94 | 1444.27 | 1434.26 | 0 |
| 1731691800 | 1442.42 | -26.55 | -1.81 | 1468.81 | 1468.81 | 1439.56 | 0 |
| 1731605400 | 1468.97 | 7.77 | 0.53 | 1458.73 | 1470.8699 | 1452.88 | 0 |
| 1731519000 | 1461.2 | 0 | 0.00 | 1461.2 | 1461.2 | 1461.2 | 0 |
| 1731432600 | 1461.2 | -21.15 | -1.43 | 1482.19 | 1482.19 | 1459.94 | 0 |
| 1731346200 | 1482.35 | 8.99 | 0.61 | 1472.8699 | 1489.09 | 1472.8699 | 0 |
| 1731087000 | 1473.3599 | -16.43 | -1.10 | 1489.6199 | 1490.32 | 1471.83 | 0 |
| 1731000600 | 1489.79 | 5.75 | 0.39 | 1483.8699 | 1500.22 | 1482.43 | 0 |
| 1730914200 | 1484.04 | -14.27 | -0.95 | 1498.15 | 1523.84 | 1482.02 | 0 |
| 1730827800 | 1498.31 | -13.31 | -0.88 | 1511.45 | 1514.49 | 1496.14 | 0 |
| 1730741400 | 1511.6199 | -7.45 | -0.49 | 1518.57 | 1523.8599 | 1511.6199 | 0 |
| 1730482200 | 1519.07 | 23.55 | 1.57 | 1495.3599 | 1522.58 | 1495.3599 | 0 |
| 1730395800 | 1495.52 | -24.7 | -1.62 | 1520.05 | 1520.05 | 1489.67 | 0 |
| 1730309400 | 1520.22 | -14.93 | -0.97 | 1534.99 | 1534.99 | 1517.34 | 0 |
| 1730223000 | 1535.15 | -26.91 | -1.72 | 1561.89 | 1563.4 | 1535.15 | 0 |
| 1730136600 | 1562.06 | 4.78 | 0.31 | 1556.77 | 1565.81 | 1554.57 | 0 |
| 1729873800 | 1557.28 | 1.65 | 0.11 | 1555.46 | 1557.91 | 1550.6199 | 0 |
| 1729787400 | 1555.63 | 4.77 | 0.31 | 1550.69 | 1563.52 | 1550.69 | 0 |
| 1729701000 | 1550.8599 | 1.8 | 0.12 | 1548.89 | 1556.31 | 1543.6 | 0 |
| 1729614600 | 1549.06 | -12.75 | -0.82 | 1561.64 | 1561.64 | 1543.66 | 0 |
| 1729528200 | 1561.81 | -8.25 | -0.53 | 1569.54 | 1572.98 | 1560.34 | 0 |
| 1729269000 | 1570.06 | 5.03 | 0.32 | 1564.8599 | 1572.09 | 1563.48 | 0 |
| 1729182600 | 1565.03 | 10.57 | 0.68 | 1554.29 | 1569.46 | 1543.54 | 0 |
| 1729096200 | 1554.46 | -2.98 | -0.19 | 1557.27 | 1557.54 | 1546.58 | 0 |
| 1729009800 | 1557.44 | -3.98 | -0.25 | 1561.24 | 1568.94 | 1556.9 | 0 |
| 1728923400 | 1561.42 | 10.93 | 0.70 | 1549.99 | 1562.55 | 1549.99 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
