Euronext Sovereign Economy Selection Eurozone 50 Index (SES5P)
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 | 12.34 | 1.09012526723 | 1131.98 | 1145.6 | 1130.01 | 0 | 0 | IX |
| 4 | 51.91 | 4.75187887332 | 1092.41 | 1145.6 | 1083.56 | 0 | 0 | IX |
| 12 | 66.8 | 6.19942089242 | 1077.52 | 1145.6 | 1032.05 | 0 | 0 | IX |
| 26 | 100.99 | 9.67958364084 | 1043.33 | 1145.6 | 1032.05 | 0 | 0 | IX |
| 52 | 177.5 | 18.3591568234 | 966.82 | 1145.6 | 964.57 | 0 | 0 | IX |
| 156 | 232.79 | 25.5383805251 | 911.53 | 1145.6 | 781.49 | 0 | 0 | IX |
| 260 | -148.61 | -11.4940484017 | 1292.93 | 1298 | 781.49 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 1141.17 | 7.09 | 0.63 | 1133.94 | 1143.1 | 1133.07 | 0 |
| 1739554200 | 1134.08 | -5.96 | -0.52 | 1139.99 | 1139.99 | 1130.01 | 0 |
| 1739467800 | 1140.04 | 2.45 | 0.22 | 1136.8 | 1140.23 | 1131.35 | 0 |
| 1739381400 | 1137.59 | 2.89 | 0.25 | 1135.44 | 1138.33 | 1132.75 | 0 |
| 1739295000 | 1134.7 | 2.84 | 0.25 | 1131.98 | 1137.25 | 1131.24 | 0 |
| 1739208600 | 1131.8599 | 4.98 | 0.44 | 1127.66 | 1132.99 | 1127.66 | 0 |
| 1738949400 | 1126.88 | 1.82 | 0.16 | 1125.35 | 1130.35 | 1125.18 | 0 |
| 1738863000 | 1125.06 | 3.77 | 0.34 | 1122.7 | 1131.43 | 1122.7 | 0 |
| 1738776600 | 1121.29 | 5.35 | 0.48 | 1115.31 | 1121.29 | 1114.08 | 0 |
| 1738690200 | 1115.94 | 5.18 | 0.47 | 1110.52 | 1116.31 | 1104.08 | 0 |
| 1738603800 | 1110.76 | -5.6 | -0.50 | 1115.6199 | 1115.6199 | 1104.45 | 0 |
| 1738344600 | 1116.3599 | 0.02 | 0.00 | 1115.82 | 1120.98 | 1113.77 | 0 |
| 1738258200 | 1116.34 | 10.95 | 0.99 | 1105.94 | 1117.21 | 1105.94 | 0 |
| 1738171800 | 1105.39 | 7.37 | 0.67 | 1097.97 | 1106.6 | 1093.46 | 0 |
| 1738085400 | 1098.02 | 9.63 | 0.88 | 1088.07 | 1103.73 | 1087.29 | 0 |
| 1737999000 | 1088.39 | -0.22 | -0.02 | 1088.98 | 1093.53 | 1083.56 | 0 |
| 1737739800 | 1088.6099 | -3.78 | -0.35 | 1096.55 | 1096.94 | 1085.8599 | 0 |
| 1737653400 | 1092.39 | 0 | 0.00 | 1092.39 | 1092.39 | 1092.39 | 0 |
| 1737567000 | 1092.39 | 0 | 0.00 | 1092.39 | 1092.39 | 1092.39 | 0 |
| 1737480600 | 1092.39 | -1.64 | -0.15 | 1093.94 | 1094.58 | 1089.43 | 0 |
| 1737394200 | 1094.03 | -7 | -0.64 | 1100.15 | 1100.15 | 1093.5 | 0 |
| 1737135000 | 1101.03 | 8.76 | 0.80 | 1094.06 | 1103.99 | 1094.06 | 0 |
| 1737048600 | 1092.27 | 6.29 | 0.58 | 1086.1099 | 1092.27 | 1082.68 | 0 |
| 1736962200 | 1085.98 | 13.74 | 1.28 | 1072.6199 | 1087.32 | 1072.6199 | 0 |
| 1736875800 | 1072.24 | 3.21 | 0.30 | 1069.75 | 1072.81 | 1068.46 | 0 |
| 1736789400 | 1069.03 | 2.65 | 0.25 | 1065.52 | 1070.5 | 1064.57 | 0 |
| 1736530200 | 1066.38 | -12.18 | -1.13 | 1078.51 | 1078.51 | 1065.98 | 0 |
| 1736443800 | 1078.56 | 1.81 | 0.17 | 1076.43 | 1080.8699 | 1073.42 | 0 |
| 1736357400 | 1076.75 | -4.8 | -0.44 | 1081.34 | 1081.34 | 1068.01 | 0 |
| 1736271000 | 1081.55 | 3.87 | 0.36 | 1077.8 | 1084.3 | 1068.63 | 0 |
| 1736184600 | 1077.68 | 4.02 | 0.37 | 1073.69 | 1077.68 | 1068.41 | 0 |
| 1735925400 | 1073.66 | 3.87 | 0.36 | 1070.2 | 1076.55 | 1069.89 | 0 |
| 1735839000 | 1069.79 | 13.79 | 1.31 | 1056.24 | 1069.8 | 1056.24 | 0 |
| 1735666200 | 1056 | 4.38 | 0.42 | 1051.53 | 1056.6099 | 1051.1199 | 0 |
| 1735579800 | 1051.6199 | 0.28 | 0.03 | 1051.18 | 1054.3699 | 1047.02 | 0 |
| 1735320600 | 1051.34 | 6.33 | 0.61 | 1044.42 | 1051.34 | 1040.73 | 0 |
| 1735061400 | 1045.01 | 1.83 | 0.18 | 1043.29 | 1046.92 | 1043.29 | 0 |
| 1734975000 | 1043.18 | 1.52 | 0.15 | 1041.54 | 1044.15 | 1038.15 | 0 |
| 1734715800 | 1041.66 | -3.52 | -0.34 | 1043.8699 | 1043.8699 | 1032.05 | 0 |
| 1734629400 | 1045.18 | -8.28 | -0.79 | 1049.89 | 1049.89 | 1041.29 | 0 |
| 1734543000 | 1053.46 | -2.95 | -0.28 | 1056.4 | 1058.73 | 1052.54 | 0 |
| 1734456600 | 1056.41 | -10.76 | -1.01 | 1065.1 | 1065.1 | 1054.03 | 0 |
| 1734370200 | 1067.17 | -4.9 | -0.46 | 1071.84 | 1072.16 | 1067.17 | 0 |
| 1734111000 | 1072.07 | 2.9 | 0.27 | 1069.46 | 1076.1 | 1069.42 | 0 |
| 1734024600 | 1069.17 | -4 | -0.37 | 1073.2 | 1076.1 | 1068.88 | 0 |
| 1733938200 | 1073.17 | -7.9 | -0.73 | 1074.32 | 1077.1199 | 1070.3699 | 0 |
| 1733851800 | 1081.07 | 0 | 0.00 | 1081.07 | 1081.07 | 1081.07 | 0 |
| 1733765400 | 1081.07 | -2.21 | -0.20 | 1083.68 | 1086.72 | 1081.07 | 0 |
| 1733506200 | 1083.28 | -3.63 | -0.33 | 1087.3599 | 1091.26 | 1082.14 | 0 |
| 1733419800 | 1086.91 | 8.43 | 0.78 | 1078.46 | 1087.46 | 1078.46 | 0 |
| 1733333400 | 1078.48 | -1.36 | -0.13 | 1079.8 | 1084.38 | 1078.06 | 0 |
| 1733247000 | 1079.84 | 1.83 | 0.17 | 1077.52 | 1083.31 | 1077.52 | 0 |
| 1733160600 | 1078.01 | 1.42 | 0.13 | 1075.3599 | 1085.1 | 1071.5 | 0 |
| 1732901400 | 1076.59 | 5.18 | 0.48 | 1070.83 | 1076.89 | 1067.03 | 0 |
| 1732815000 | 1071.41 | -0.1 | -0.01 | 1065.78 | 1072.08 | 1065.78 | 0 |
| 1732728600 | 1071.51 | 0 | 0.00 | 1071.51 | 1071.51 | 1071.51 | 0 |
| 1732642200 | 1071.51 | -6.43 | -0.60 | 1077.52 | 1078.58 | 1071.51 | 0 |
| 1732555800 | 1077.94 | -1.59 | -0.15 | 1080.17 | 1085.03 | 1077.93 | 0 |
| 1732296600 | 1079.53 | 8.59 | 0.80 | 1071.4 | 1080.66 | 1069.16 | 0 |
| 1732210200 | 1070.94 | 6.78 | 0.64 | 1064.3599 | 1072.1 | 1060.89 | 0 |
| 1732123800 | 1064.16 | -1.21 | -0.11 | 1066.63 | 1071.97 | 1062.8599 | 0 |
| 1732037400 | 1065.3699 | -6.19 | -0.58 | 1070.7 | 1075.41 | 1057.48 | 0 |
| 1731951000 | 1071.56 | 1.27 | 0.12 | 1070.3699 | 1072.01 | 1065.28 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
