Euronext Multi Sector Eurozone Top 20 Decrement 5 Percent (SEZT5)
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 | -129.18 | -4.18311405284 | 3088.13 | 3121.23 | 2948.63 | 0 | 0 | IX |
| 4 | -208.79 | -6.5911343734 | 3167.74 | 3206.12 | 2948.63 | 0 | 0 | IX |
| 12 | 170.42 | 6.11146374613 | 2788.53 | 3212.56 | 2741.52 | 0 | 0 | IX |
| 26 | 189.15 | 6.82901292512 | 2769.8 | 3212.56 | 2730.02 | 0 | 0 | IX |
| 52 | 189.15 | 6.82901292512 | 2769.8 | 3212.56 | 2730.02 | 0 | 0 | IX |
| 156 | 189.15 | 6.82901292512 | 2769.8 | 3212.56 | 2730.02 | 0 | 0 | IX |
| 260 | 189.15 | 6.82901292512 | 2769.8 | 3212.56 | 2730.02 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 3023.93 | -34.97 | -1.14 | 3055.1 | 3055.15 | 3002.65 | 0 |
| 1743010200 | 3058.9 | -50.44 | -1.62 | 3109 | 3121.23 | 3057.32 | 0 |
| 1742923800 | 3109.34 | 34.14 | 1.11 | 3075.26 | 3115.95 | 3068.02 | 0 |
| 1742837400 | 3075.2 | 10.54 | 0.34 | 3071.41 | 3098.85 | 3063.63 | 0 |
| 1742578200 | 3064.66 | -25.72 | -0.83 | 3088.13 | 3088.13 | 3039.42 | 0 |
| 1742491800 | 3090.38 | -50.07 | -1.59 | 3138.28 | 3144.7399 | 3082.09 | 0 |
| 1742405400 | 3140.45 | 15.99 | 0.51 | 3124.03 | 3148.59 | 3104.57 | 0 |
| 1742319000 | 3124.46 | 38.46 | 1.25 | 3087.96 | 3132.91 | 3087.96 | 0 |
| 1742232600 | 3086 | 19.58 | 0.64 | 3066.44 | 3092.44 | 3047.95 | 0 |
| 1741973400 | 3066.42 | 53.64 | 1.78 | 3014.46 | 3074.43 | 2990.98 | 0 |
| 1741887000 | 3012.78 | -32.12 | -1.05 | 3044.56 | 3054.23 | 3002.85 | 0 |
| 1741800600 | 3044.9 | 49.91 | 1.67 | 3003.87 | 3076.37 | 3003.87 | 0 |
| 1741714200 | 2994.9899 | -33.13 | -1.09 | 3031.1 | 3056.93 | 2976.41 | 0 |
| 1741627800 | 3028.12 | -85.17 | -2.74 | 3115.3 | 3137 | 3009.85 | 0 |
| 1741368600 | 3113.29 | -53.86 | -1.70 | 3163.32 | 3163.32 | 3099.55 | 0 |
| 1741282200 | 3167.15 | 15.59 | 0.49 | 3151.13 | 3197.2199 | 3127.12 | 0 |
| 1741195800 | 3151.56 | 96.26 | 3.15 | 3069.85 | 3176.02 | 3069.85 | 0 |
| 1741109400 | 3055.3 | -129.24 | -4.06 | 3183.11 | 3183.11 | 3038.93 | 0 |
| 1741023000 | 3184.54 | 28.9 | 0.92 | 3153.13 | 3206.12 | 3129.53 | 0 |
| 1740763800 | 3155.64 | -12.54 | -0.40 | 3167.7399 | 3167.7399 | 3117.75 | 0 |
| 1740677400 | 3168.18 | -38.1 | -1.19 | 3198.27 | 3198.27 | 3143.67 | 0 |
| 1740591000 | 3206.28 | 58.86 | 1.87 | 3152 | 3210.66 | 3152 | 0 |
| 1740504600 | 3147.42 | -14.57 | -0.46 | 3147.27 | 3171.68 | 3136.12 | 0 |
| 1740418200 | 3161.9899 | -28.4 | -0.89 | 3190.19 | 3191.07 | 3140.23 | 0 |
| 1740159000 | 3190.39 | 14.2 | 0.45 | 3178.43 | 3198.41 | 3173.66 | 0 |
| 1740072600 | 3176.19 | 8.77 | 0.28 | 3165.36 | 3207.2399 | 3158.7199 | 0 |
| 1739986200 | 3167.42 | -39.55 | -1.23 | 3202.78 | 3208.4699 | 3162.35 | 0 |
| 1739899800 | 3206.9699 | 14.74 | 0.46 | 3194.1 | 3212.56 | 3184.01 | 0 |
| 1739813400 | 3192.23 | 4.3 | 0.13 | 3186.88 | 3197.14 | 3181.6 | 0 |
| 1739554200 | 3187.93 | 13 | 0.41 | 3191.19 | 3207.9899 | 3181.29 | 0 |
| 1739467800 | 3174.93 | 54.38 | 1.74 | 3125.57 | 3174.93 | 3125.57 | 0 |
| 1739381400 | 3120.55 | 10.03 | 0.32 | 3111.13 | 3128.57 | 3083.9699 | 0 |
| 1739295000 | 3110.52 | 22.84 | 0.74 | 3087.52 | 3113.61 | 3082.39 | 0 |
| 1739208600 | 3087.68 | 20.06 | 0.65 | 3068.5 | 3093.02 | 3066.93 | 0 |
| 1738949400 | 3067.62 | -24.69 | -0.80 | 3092.04 | 3096.3 | 3061.15 | 0 |
| 1738863000 | 3092.31 | 73.2 | 2.42 | 3019.2 | 3099.13 | 3019.2 | 0 |
| 1738776600 | 3019.11 | 5.56 | 0.18 | 3011.69 | 3019.34 | 2995.4899 | 0 |
| 1738690200 | 3013.55 | 41.44 | 1.39 | 2973.6 | 3016 | 2973.56 | 0 |
| 1738603800 | 2972.11 | -50.86 | -1.68 | 3008.98 | 3008.98 | 2934.37 | 0 |
| 1738344600 | 3022.9699 | 13.55 | 0.45 | 3011.59 | 3038.75 | 3011.59 | 0 |
| 1738258200 | 3009.42 | 15.97 | 0.53 | 2998.36 | 3020.68 | 2996.7 | 0 |
| 1738171800 | 2993.45 | 16.35 | 0.55 | 2975.7399 | 3015.33 | 2962.67 | 0 |
| 1738085400 | 2977.1 | -22.34 | -0.74 | 2999.26 | 3009.29 | 2974.34 | 0 |
| 1737999000 | 2999.44 | -58.69 | -1.92 | 3056.88 | 3056.88 | 2948.64 | 0 |
| 1737739800 | 3058.13 | 42.15 | 1.40 | 3059.12 | 3100.86 | 3049.96 | 0 |
| 1737653400 | 3015.98 | 0 | 0.00 | 3015.98 | 3015.98 | 3015.98 | 0 |
| 1737567000 | 3015.98 | 0 | 0.00 | 3015.98 | 3015.98 | 3015.98 | 0 |
| 1737480600 | 3015.98 | 9.37 | 0.31 | 3005.7399 | 3016.37 | 2997.12 | 0 |
| 1737394200 | 3006.61 | 16.46 | 0.55 | 2990.52 | 3015.68 | 2985.81 | 0 |
| 1737135000 | 2990.15 | 22.74 | 0.77 | 2970.81 | 2998.28 | 2967.43 | 0 |
| 1737048600 | 2967.41 | 75.16 | 2.60 | 2900.48 | 2979.15 | 2900.48 | 0 |
| 1736962200 | 2892.25 | 13.81 | 0.48 | 2877.39 | 2911.58 | 2861 | 0 |
| 1736875800 | 2878.44 | 23.53 | 0.82 | 2855.83 | 2903.82 | 2855.83 | 0 |
| 1736789400 | 2854.91 | -11.99 | -0.42 | 2857.52 | 2858.4899 | 2818.68 | 0 |
| 1736530200 | 2866.9 | -17.74 | -0.61 | 2885.37 | 2896.43 | 2860.92 | 0 |
| 1736443800 | 2884.64 | 14.3 | 0.50 | 2865.4 | 2887.84 | 2843.38 | 0 |
| 1736357400 | 2870.34 | -19.64 | -0.68 | 2889.21 | 2903.11 | 2853.79 | 0 |
| 1736271000 | 2889.98 | 19.41 | 0.68 | 2870.31 | 2901.16 | 2861.61 | 0 |
| 1736184600 | 2870.57 | 117.79 | 4.28 | 2759.41 | 2872.01 | 2759.41 | 0 |
| 1735925400 | 2752.78 | -37.9 | -1.36 | 2788.53 | 2789.94 | 2741.52 | 0 |
| 1735839000 | 2790.68 | 4 | 0.14 | 2786.48 | 2799.69 | 2740.46 | 0 |
| 1735666200 | 2786.68 | 16.41 | 0.59 | 2769.89 | 2788.9699 | 2762.79 | 0 |
| 1735579800 | 2770.27 | -18.89 | -0.68 | 2787.36 | 2793.51 | 2764 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
