Euronext Sovereign Economy Selection Eurozone 50 Index (SES5N)
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 | -2.64 | -0.112682308451 | 2342.87 | 2403.03 | 2340.23 | 0 | 0 | IX |
| 4 | 56.88 | 2.49107670747 | 2283.35 | 2403.03 | 2280.8 | 0 | 0 | IX |
| 12 | 149.92 | 6.84469321694 | 2190.31 | 2403.03 | 2105.21 | 0 | 0 | IX |
| 26 | 184.62 | 8.56462903772 | 2155.61 | 2403.03 | 2105.21 | 0 | 0 | IX |
| 52 | 419.84 | 21.862225902 | 1920.39 | 2403.03 | 1915.09 | 0 | 0 | IX |
| 156 | 868.29 | 58.9894968545 | 1471.94 | 2403.03 | 1434.94 | 0 | 0 | IX |
| 260 | 207.69 | 9.73909047427 | 2132.54 | 2403.03 | 1429.68 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 2351.75 | -41.51 | -1.73 | 2386.9 | 2386.9 | 2346.14 | 0 |
| 1741023000 | 2393.26 | 26.34 | 1.11 | 2370.19 | 2403.03 | 2362.4699 | 0 |
| 1740763800 | 2366.92 | -0.93 | -0.04 | 2367.4 | 2368.41 | 2353.05 | 0 |
| 1740677400 | 2367.85 | -0.93 | -0.04 | 2367.89 | 2369.65 | 2354.46 | 0 |
| 1740591000 | 2368.78 | 26.64 | 1.14 | 2342.87 | 2369.96 | 2342.2 | 0 |
| 1740504600 | 2342.14 | 4.97 | 0.21 | 2336.78 | 2356.46 | 2330.84 | 0 |
| 1740418200 | 2337.17 | 14.81 | 0.64 | 2323.41 | 2338.45 | 2319.44 | 0 |
| 1740159000 | 2322.36 | -0.84 | -0.04 | 2322.88 | 2323.84 | 2314.94 | 0 |
| 1740072600 | 2323.2 | -1.61 | -0.07 | 2325.06 | 2337.41 | 2320.56 | 0 |
| 1739986200 | 2324.81 | -20.46 | -0.87 | 2344.5 | 2360.48 | 2323.85 | 0 |
| 1739899800 | 2345.27 | 6.45 | 0.28 | 2340.02 | 2347.92 | 2336.21 | 0 |
| 1739813400 | 2338.82 | 14.53 | 0.63 | 2323.9899 | 2342.78 | 2322.29 | 0 |
| 1739554200 | 2324.29 | -12.22 | -0.52 | 2336.4 | 2336.4 | 2315.95 | 0 |
| 1739467800 | 2336.51 | 7.53 | 0.32 | 2329.88 | 2336.51 | 2318.68 | 0 |
| 1739381400 | 2328.98 | 5.93 | 0.26 | 2324.58 | 2330.5 | 2319.11 | 0 |
| 1739295000 | 2323.05 | 5.81 | 0.25 | 2317.4899 | 2328.28 | 2316.13 | 0 |
| 1739208600 | 2317.2399 | 10.19 | 0.44 | 2308.64 | 2319.55 | 2308.64 | 0 |
| 1738949400 | 2307.05 | 3.72 | 0.16 | 2303.92 | 2314.16 | 2303.56 | 0 |
| 1738863000 | 2303.33 | 7.73 | 0.34 | 2298.48 | 2316.37 | 2298.48 | 0 |
| 1738776600 | 2295.6 | 10.95 | 0.48 | 2283.35 | 2295.6 | 2280.8 | 0 |
| 1738690200 | 2284.65 | 10.61 | 0.47 | 2273.56 | 2285.4 | 2260.38 | 0 |
| 1738603800 | 2274.04 | -11.28 | -0.49 | 2284 | 2284 | 2261 | 0 |
| 1738344600 | 2285.32 | 0.04 | 0.00 | 2284.2199 | 2294.68 | 2280.01 | 0 |
| 1738258200 | 2285.28 | 22.42 | 0.99 | 2263.9899 | 2287.06 | 2263.9899 | 0 |
| 1738171800 | 2262.86 | 15.09 | 0.67 | 2247.67 | 2265.32 | 2238.44 | 0 |
| 1738085400 | 2247.77 | 19.7 | 0.88 | 2227.41 | 2259.33 | 2225.83 | 0 |
| 1737999000 | 2228.07 | -0.45 | -0.02 | 2229.27 | 2238.59 | 2218.16 | 0 |
| 1737739800 | 2228.52 | -7.74 | -0.35 | 2244.77 | 2245.61 | 2222.88 | 0 |
| 1737653400 | 2236.26 | 0 | 0.00 | 2236.26 | 2236.26 | 2236.26 | 0 |
| 1737567000 | 2236.26 | 0 | 0.00 | 2236.26 | 2236.26 | 2236.26 | 0 |
| 1737480600 | 2236.26 | -3.34 | -0.15 | 2239.42 | 2240.78 | 2230.15 | 0 |
| 1737394200 | 2239.6 | -11.84 | -0.53 | 2252.13 | 2252.13 | 2238.52 | 0 |
| 1737135000 | 2251.44 | 17.91 | 0.80 | 2237.19 | 2257.5 | 2237.19 | 0 |
| 1737048600 | 2233.53 | 12.85 | 0.58 | 2220.94 | 2233.53 | 2213.92 | 0 |
| 1736962200 | 2220.68 | 28.1 | 1.28 | 2193.35 | 2223.39 | 2193.35 | 0 |
| 1736875800 | 2192.58 | 6.56 | 0.30 | 2187.48 | 2193.7399 | 2184.85 | 0 |
| 1736789400 | 2186.02 | 5.42 | 0.25 | 2178.85 | 2189.03 | 2176.82 | 0 |
| 1736530200 | 2180.6 | -22.16 | -1.01 | 2205.38 | 2205.43 | 2179.79 | 0 |
| 1736443800 | 2202.76 | 3.7 | 0.17 | 2198.41 | 2207.4899 | 2192.14 | 0 |
| 1736357400 | 2199.06 | -9.8 | -0.44 | 2208.44 | 2209.81 | 2181.2 | 0 |
| 1736271000 | 2208.86 | 7.89 | 0.36 | 2201.21 | 2214.51 | 2182.51 | 0 |
| 1736184600 | 2200.9699 | 8.46 | 0.39 | 2192.8 | 2200.9699 | 2182.01 | 0 |
| 1735925400 | 2192.51 | 8.02 | 0.37 | 2185.46 | 2198.4 | 2184.81 | 0 |
| 1735839000 | 2184.4899 | 30.52 | 1.42 | 2156.86 | 2184.53 | 2156.86 | 0 |
| 1735666200 | 2153.9699 | 8.94 | 0.42 | 2144.84 | 2155.23 | 2144.13 | 0 |
| 1735579800 | 2145.03 | 0.57 | 0.03 | 2144.14 | 2150.64 | 2135.43 | 0 |
| 1735320600 | 2144.46 | 12.9 | 0.61 | 2130.34 | 2144.46 | 2122.79 | 0 |
| 1735061400 | 2131.56 | 3.74 | 0.18 | 2128.05 | 2135.44 | 2128.05 | 0 |
| 1734975000 | 2127.82 | 3.09 | 0.15 | 2124.48 | 2129.8 | 2117.5 | 0 |
| 1734715800 | 2124.73 | -7.18 | -0.34 | 2129.2199 | 2129.2199 | 2105.21 | 0 |
| 1734629400 | 2131.91 | -16.88 | -0.79 | 2141.51 | 2141.51 | 2123.95 | 0 |
| 1734543000 | 2148.79 | -6.01 | -0.28 | 2154.79 | 2159.54 | 2146.94 | 0 |
| 1734456600 | 2154.8 | -20.93 | -0.96 | 2172.53 | 2172.53 | 2149.9699 | 0 |
| 1734370200 | 2175.73 | -9.98 | -0.46 | 2185.25 | 2185.91 | 2175.73 | 0 |
| 1734111000 | 2185.71 | 5.91 | 0.27 | 2180.39 | 2193.9699 | 2180.31 | 0 |
| 1734024600 | 2179.8 | -8.16 | -0.37 | 2188.02 | 2193.93 | 2179.2199 | 0 |
| 1733938200 | 2187.96 | -15.8 | -0.72 | 2190.31 | 2196.01 | 2182.25 | 0 |
| 1733851800 | 2203.76 | 0 | 0.00 | 2203.76 | 2203.76 | 2203.76 | 0 |
| 1733765400 | 2203.76 | -4.51 | -0.20 | 2209.08 | 2215.16 | 2203.76 | 0 |
| 1733506200 | 2208.27 | -7.4 | -0.33 | 2216.59 | 2224.53 | 2205.95 | 0 |
| 1733419800 | 2215.67 | 17.19 | 0.78 | 2198.43 | 2216.78 | 2198.43 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
