Euronext Sovereign Economy Selection Eurozone 50 Index (SES5G)
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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 2571.45 | 16.88 | 0.66 | 2553.56 | 2574.28 | 2553.56 | 0 |
| 1721925000 | 2554.57 | 3.57 | 0.14 | 2543.02 | 2555.7 | 2525.71 | 0 |
| 1721838600 | 2551 | -1.72 | -0.07 | 2550.02 | 2553.9899 | 2532.11 | 0 |
| 1721752200 | 2552.7199 | -5.07 | -0.20 | 2558.65 | 2567.09 | 2548.76 | 0 |
| 1721665800 | 2557.79 | 14.02 | 0.55 | 2548.7199 | 2568.42 | 2547.53 | 0 |
| 1721406600 | 2543.77 | -23.62 | -0.92 | 2563.86 | 2563.86 | 2541.16 | 0 |
| 1721320200 | 2567.39 | 14.12 | 0.55 | 2552.61 | 2576.6 | 2552.61 | 0 |
| 1721233800 | 2553.27 | 11.05 | 0.43 | 2541.43 | 2559.58 | 2535.9699 | 0 |
| 1721147400 | 2542.2199 | -20.82 | -0.81 | 2561.33 | 2561.33 | 2530.57 | 0 |
| 1721061000 | 2563.04 | -19.67 | -0.76 | 2581.9899 | 2581.9899 | 2562.2 | 0 |
| 1720801800 | 2582.71 | 11.98 | 0.47 | 2571.55 | 2588.45 | 2571.55 | 0 |
| 1720715400 | 2570.73 | 10.67 | 0.42 | 2560.32 | 2577.06 | 2555.52 | 0 |
| 1720629000 | 2560.06 | 19.69 | 0.78 | 2540.14 | 2561.2399 | 2540.14 | 0 |
| 1720542600 | 2540.37 | -23.17 | -0.90 | 2562.42 | 2562.42 | 2535.63 | 0 |
| 1720456200 | 2563.54 | -3.78 | -0.15 | 2567.21 | 2578.33 | 2557.6 | 0 |
| 1720197000 | 2567.32 | -4.27 | -0.17 | 2572.63 | 2580.66 | 2556.3 | 0 |
| 1720110600 | 2571.59 | 19.16 | 0.75 | 2558.65 | 2573.38 | 2557.33 | 0 |
| 1720024200 | 2552.43 | 14.61 | 0.58 | 2538.12 | 2555.19 | 2538.12 | 0 |
| 1719937800 | 2537.82 | -12.91 | -0.51 | 2550.4 | 2550.4 | 2528.2199 | 0 |
| 1719851400 | 2550.73 | 32.62 | 1.30 | 2523.85 | 2564.25 | 2523.85 | 0 |
| 1719592200 | 2518.11 | 0.28 | 0.01 | 2522.17 | 2533.7 | 2511.69 | 0 |
| 1719505800 | 2517.83 | -5.73 | -0.23 | 2523.61 | 2529.18 | 2513.42 | 0 |
| 1719419400 | 2523.56 | -16.91 | -0.67 | 2540.95 | 2551.76 | 2515.34 | 0 |
| 1719333000 | 2540.4699 | 2.05 | 0.08 | 2538.38 | 2550.25 | 2533.8 | 0 |
| 1719246600 | 2538.42 | 23.94 | 0.95 | 2514.52 | 2540.41 | 2510.13 | 0 |
| 1718987400 | 2514.48 | -9.35 | -0.37 | 2524.12 | 2527.14 | 2508.58 | 0 |
| 1718901000 | 2523.83 | 25.45 | 1.02 | 2499.13 | 2527.5 | 2499.13 | 0 |
| 1718814600 | 2498.38 | -1.64 | -0.07 | 2503.7199 | 2510.4 | 2496.64 | 0 |
| 1718728200 | 2500.02 | 26.99 | 1.09 | 2475.4899 | 2500.4699 | 2475.41 | 0 |
| 1718641800 | 2473.03 | 3.55 | 0.14 | 2469.02 | 2482.48 | 2460.05 | 0 |
| 1718382600 | 2469.48 | -30.97 | -1.24 | 2501.83 | 2502.2 | 2456.9899 | 0 |
| 1718296200 | 2500.45 | -34.57 | -1.36 | 2535.03 | 2535.03 | 2496.7 | 0 |
| 1718209800 | 2535.02 | 10.54 | 0.42 | 2526.26 | 2548.69 | 2526.26 | 0 |
| 1718123400 | 2524.48 | -26.72 | -1.05 | 2552.56 | 2558.88 | 2513.76 | 0 |
| 1718037000 | 2551.2 | -7.95 | -0.31 | 2546.68 | 2551.2 | 2537.9899 | 0 |
| 1717777800 | 2559.15 | -18.32 | -0.71 | 2576.44 | 2579.9 | 2546.53 | 0 |
| 1717691400 | 2577.4699 | 6.64 | 0.26 | 2571.9 | 2579.89 | 2564.4899 | 0 |
| 1717605000 | 2570.83 | 11.71 | 0.46 | 2561.05 | 2585.9699 | 2561.05 | 0 |
| 1717518600 | 2559.12 | -30.88 | -1.19 | 2588.85 | 2588.85 | 2549 | 0 |
| 1717432200 | 2590 | 11.48 | 0.45 | 2579.29 | 2603.5 | 2579.29 | 0 |
| 1717173000 | 2578.52 | 18.36 | 0.72 | 2560.81 | 2581.09 | 2560.81 | 0 |
| 1717086600 | 2560.16 | 8.64 | 0.34 | 2551.57 | 2562.2 | 2546.9699 | 0 |
| 1717000200 | 2551.52 | -20.93 | -0.81 | 2572.19 | 2576.84 | 2550.38 | 0 |
| 1716913800 | 2572.45 | -8.53 | -0.33 | 2582.56 | 2589.32 | 2569.04 | 0 |
| 1716827400 | 2580.98 | 17.98 | 0.70 | 2564.35 | 2581.23 | 2563.52 | 0 |
| 1716568200 | 2563 | 0.84 | 0.03 | 2558.34 | 2565.64 | 2539.89 | 0 |
| 1716481800 | 2562.16 | -14.23 | -0.55 | 2576.51 | 2576.84 | 2558.4699 | 0 |
| 1716395400 | 2576.39 | -13.37 | -0.52 | 2586.66 | 2586.66 | 2571.94 | 0 |
| 1716309000 | 2589.76 | -3.41 | -0.13 | 2593.29 | 2593.29 | 2573.77 | 0 |
| 1716222600 | 2593.17 | 0.99 | 0.04 | 2598.63 | 2607.28 | 2593.16 | 0 |
| 1715963400 | 2592.18 | 1.22 | 0.05 | 2593.3 | 2595.9899 | 2584.2199 | 0 |
| 1715877000 | 2590.96 | 0.64 | 0.02 | 2590.51 | 2596.36 | 2584.12 | 0 |
| 1715790600 | 2590.32 | 1.57 | 0.06 | 2589.09 | 2600.35 | 2586.5 | 0 |
| 1715704200 | 2588.75 | -4.62 | -0.18 | 2592.65 | 2596.77 | 2583.48 | 0 |
| 1715617800 | 2593.37 | -2.67 | -0.10 | 2596.51 | 2598.5 | 2586.11 | 0 |
| 1715358600 | 2596.04 | 30.48 | 1.19 | 2568.7199 | 2601.26 | 2568.7199 | 0 |
| 1715272200 | 2565.56 | 23.34 | 0.92 | 2555.02 | 2567.02 | 2543.45 | 0 |
| 1715185800 | 2542.2199 | 15.37 | 0.61 | 2528.82 | 2544.46 | 2527.96 | 0 |
| 1715099400 | 2526.85 | 19.63 | 0.78 | 2508.43 | 2528.48 | 2508.43 | 0 |
| 1715013000 | 2507.2199 | 28.84 | 1.16 | 2480.46 | 2511.88 | 2480.46 | 0 |
| 1714753800 | 2478.38 | -9.62 | -0.39 | 2488.9899 | 2500.05 | 2474.25 | 0 |
| 1714667400 | 2488 | -1.54 | -0.06 | 2497.92 | 2497.92 | 2483.4899 | 0 |
| 1714494600 | 2489.54 | -15.18 | -0.61 | 2506.52 | 2516.35 | 2486.84 | 0 |
| 1714408200 | 2504.7199 | 10.12 | 0.41 | 2496.43 | 2510.61 | 2496.43 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
