Euronext Earth Focus 40 Decrement 3.5 Percent (TER35)
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 | 64.07 | 3.45018847604 | 1857 | 1924.39 | 1857 | 0 | 0 | IX |
| 4 | 112.91 | 6.24446951597 | 1808.16 | 1924.39 | 1771.39 | 0 | 0 | IX |
| 12 | 222.66 | 13.1099086793 | 1698.41 | 1924.39 | 1669.78 | 0 | 0 | IX |
| 26 | 182.44 | 10.4933194527 | 1738.63 | 1924.39 | 1656.72 | 0 | 0 | IX |
| 52 | 180.38 | 10.3625573767 | 1740.69 | 1924.39 | 1602.43 | 0 | 0 | IX |
| 156 | 180.38 | 10.3625573767 | 1740.69 | 1924.39 | 1602.43 | 0 | 0 | IX |
| 260 | 180.38 | 10.3625573767 | 1740.69 | 1924.39 | 1602.43 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 1915.95 | 6.44 | 0.34 | 1908.65 | 1918.37 | 1906.41 | 0 |
| 1739554200 | 1909.51 | -3.02 | -0.16 | 1913.86 | 1917.62 | 1904.66 | 0 |
| 1739467800 | 1912.53 | 39.47 | 2.11 | 1874.18 | 1912.53 | 1874.18 | 0 |
| 1739381400 | 1873.06 | 1.37 | 0.07 | 1872.8 | 1877.83 | 1860.66 | 0 |
| 1739295000 | 1871.69 | 14.45 | 0.78 | 1857 | 1872.86 | 1857 | 0 |
| 1739208600 | 1857.24 | 13.82 | 0.75 | 1843.71 | 1861.59 | 1843.71 | 0 |
| 1738949400 | 1843.42 | -9.3 | -0.50 | 1852.13 | 1856.08 | 1840.51 | 0 |
| 1738863000 | 1852.72 | 29.04 | 1.59 | 1824.49 | 1854.94 | 1824.49 | 0 |
| 1738776600 | 1823.68 | 4.17 | 0.23 | 1819.21 | 1823.68 | 1814.09 | 0 |
| 1738690200 | 1819.51 | 11.59 | 0.64 | 1808.05 | 1820.83 | 1801.35 | 0 |
| 1738603800 | 1807.92 | -24.07 | -1.31 | 1817.98 | 1817.98 | 1791.26 | 0 |
| 1738344600 | 1831.99 | 5.13 | 0.28 | 1828.3 | 1839.99 | 1828.3 | 0 |
| 1738258200 | 1826.86 | 18.46 | 1.02 | 1809.12 | 1827.5 | 1809.12 | 0 |
| 1738171800 | 1808.4 | 26.3 | 1.48 | 1781.78 | 1816.89 | 1781.78 | 0 |
| 1738085400 | 1782.1 | -8.39 | -0.47 | 1790.14 | 1798.19 | 1780.62 | 0 |
| 1737999000 | 1790.49 | -32.08 | -1.76 | 1821.51 | 1821.51 | 1771.39 | 0 |
| 1737739800 | 1822.57 | -4.19 | -0.23 | 1825.9 | 1835.84 | 1819.94 | 0 |
| 1737653400 | 1826.76 | 2.62 | 0.14 | 1824.47 | 1827.85 | 1816.59 | 0 |
| 1737567000 | 1824.14 | 16.43 | 0.91 | 1807.72 | 1834.81 | 1807.72 | 0 |
| 1737480600 | 1807.71 | -0.87 | -0.05 | 1808.16 | 1809 | 1803.42 | 0 |
| 1737394200 | 1808.58 | 9.34 | 0.52 | 1799.18 | 1813.92 | 1799 | 0 |
| 1737135000 | 1799.24 | 16.22 | 0.91 | 1785.34 | 1803.58 | 1785.34 | 0 |
| 1737048600 | 1783.02 | 14.73 | 0.83 | 1770.77 | 1785.68 | 1770.77 | 0 |
| 1736962200 | 1768.29 | 18.97 | 1.08 | 1749.5 | 1775.54 | 1749.5 | 0 |
| 1736875800 | 1749.32 | 6.2 | 0.36 | 1744.9 | 1760.84 | 1744.9 | 0 |
| 1736789400 | 1743.12 | -12.25 | -0.70 | 1749.73 | 1749.73 | 1730.6 | 0 |
| 1736530200 | 1755.37 | -13.09 | -0.74 | 1767.76 | 1770.19 | 1752.16 | 0 |
| 1736443800 | 1768.46 | 9.68 | 0.55 | 1757.37 | 1769.41 | 1747.37 | 0 |
| 1736357400 | 1758.78 | -8.7 | -0.49 | 1767.68 | 1775.12 | 1748.79 | 0 |
| 1736271000 | 1767.48 | 7.7 | 0.44 | 1760.12 | 1774.24 | 1753.35 | 0 |
| 1736184600 | 1759.78 | 47.39 | 2.77 | 1712.43 | 1761.03 | 1712.43 | 0 |
| 1735925400 | 1712.39 | -13.12 | -0.76 | 1724.75 | 1726.03 | 1708.64 | 0 |
| 1735839000 | 1725.51 | 4.71 | 0.27 | 1720.4 | 1725.51 | 1702.26 | 0 |
| 1735666200 | 1720.8 | 9.63 | 0.56 | 1710.14 | 1720.8 | 1708.39 | 0 |
| 1735579800 | 1711.17 | -11.11 | -0.65 | 1721.09 | 1723.91 | 1708.27 | 0 |
| 1735320600 | 1722.28 | 10.24 | 0.60 | 1710.62 | 1722.28 | 1705.71 | 0 |
| 1735061400 | 1712.04 | 2.43 | 0.14 | 1709.99 | 1716.02 | 1709.99 | 0 |
| 1734975000 | 1709.61 | -2.59 | -0.15 | 1711.26 | 1715.12 | 1702.44 | 0 |
| 1734715800 | 1712.2 | -5.07 | -0.30 | 1713.93 | 1714.74 | 1689.82 | 0 |
| 1734629400 | 1717.27 | -32.61 | -1.86 | 1741.44 | 1741.44 | 1712.46 | 0 |
| 1734543000 | 1749.88 | 9.9 | 0.57 | 1739.92 | 1754.13 | 1738.49 | 0 |
| 1734456600 | 1739.98 | -0.86 | -0.05 | 1740.21 | 1747.57 | 1732.74 | 0 |
| 1734370200 | 1740.84 | -1.96 | -0.11 | 1742.23 | 1743.2 | 1735.11 | 0 |
| 1734111000 | 1742.8 | 0.9 | 0.05 | 1741.56 | 1752.06 | 1738.54 | 0 |
| 1734024600 | 1741.9 | -5.6 | -0.32 | 1747.24 | 1749.02 | 1740.7 | 0 |
| 1733938200 | 1747.5 | 5.15 | 0.30 | 1740.91 | 1750.6 | 1738.37 | 0 |
| 1733851800 | 1742.35 | -10.2 | -0.58 | 1751.94 | 1753.1 | 1741.53 | 0 |
| 1733765400 | 1752.55 | -5.13 | -0.29 | 1757.42 | 1766.16 | 1750.05 | 0 |
| 1733506200 | 1757.68 | 4.78 | 0.27 | 1752.14 | 1759.18 | 1747.6 | 0 |
| 1733419800 | 1752.9 | 12.71 | 0.73 | 1740.19 | 1753.99 | 1740.19 | 0 |
| 1733333400 | 1740.19 | 13.12 | 0.76 | 1727.69 | 1745.91 | 1727.69 | 0 |
| 1733247000 | 1727.07 | 10.19 | 0.59 | 1717.62 | 1734.3 | 1717.62 | 0 |
| 1733160600 | 1716.88 | 13.14 | 0.77 | 1700.61 | 1717.24 | 1689.9 | 0 |
| 1732901400 | 1703.74 | 14.52 | 0.86 | 1688.73 | 1706.73 | 1683.57 | 0 |
| 1732815000 | 1689.22 | 9.29 | 0.55 | 1680.08 | 1698.19 | 1680.08 | 0 |
| 1732728600 | 1679.93 | -7.37 | -0.44 | 1686.8 | 1686.8 | 1669.78 | 0 |
| 1732642200 | 1687.3 | -12.93 | -0.76 | 1698.41 | 1698.69 | 1681.85 | 0 |
| 1732555800 | 1700.23 | 7.44 | 0.44 | 1694.22 | 1705.92 | 1692.87 | 0 |
| 1732296600 | 1692.79 | 14.65 | 0.87 | 1681.37 | 1695.08 | 1668.16 | 0 |
| 1732210200 | 1678.14 | 7.18 | 0.43 | 1670.79 | 1678.61 | 1656.75 | 0 |
| 1732123800 | 1670.96 | -7.15 | -0.43 | 1682 | 1691.13 | 1665.94 | 0 |
| 1732037400 | 1678.11 | -15.48 | -0.91 | 1693.36 | 1697.6 | 1656.72 | 0 |
| 1731951000 | 1693.59 | -5.03 | -0.30 | 1698.75 | 1698.87 | 1683.58 | 0 |
| 1731691800 | 1698.62 | -20.63 | -1.20 | 1712.31 | 1713.3 | 1695.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
