Euronext Earth Focus 40 Decrement 5 Percent (TER5D)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.76 | 0.18240697905 | 1513.1 | 1554.83 | 1508.24 | 0 | 0 | IX |
| 4 | -15.62 | -1.01992843524 | 1531.48 | 1554.83 | 1465.69 | 0 | 0 | IX |
| 12 | -41.53 | -2.66664098267 | 1557.39 | 1610.54 | 1387.45 | 0 | 0 | IX |
| 26 | 2.24 | 0.147989587875 | 1513.62 | 1618.32 | 1387.45 | 0 | 0 | IX |
| 52 | 2.24 | 0.147989587875 | 1513.62 | 1618.32 | 1387.45 | 0 | 0 | IX |
| 156 | 2.24 | 0.147989587875 | 1513.62 | 1618.32 | 1387.45 | 0 | 0 | IX |
| 260 | 2.24 | 0.147989587875 | 1513.62 | 1618.32 | 1387.45 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727800200 | 1519.06 | -14.25 | -0.93 | 1533.55 | 1539.31 | 1511.1099 | 0 |
| 1727713800 | 1533.31 | -19.06 | -1.23 | 1550.17 | 1551.21 | 1533.31 | 0 |
| 1727454600 | 1552.3699 | 9.23 | 0.60 | 1543.27 | 1554.83 | 1541.85 | 0 |
| 1727368200 | 1543.14 | 28.04 | 1.85 | 1524.9 | 1546.42 | 1524.9 | 0 |
| 1727281800 | 1515.1 | 0.98 | 0.06 | 1513.1 | 1519.21 | 1508.24 | 0 |
| 1727195400 | 1514.1199 | 11.58 | 0.77 | 1503.1199 | 1519.58 | 1503.1199 | 0 |
| 1727109000 | 1502.54 | -20.31 | -1.33 | 1498.13 | 1506.88 | 1491.07 | 0 |
| 1726849800 | 1522.85 | -4.01 | -0.26 | 1522.85 | 1522.85 | 1496.15 | 0 |
| 1726763400 | 1526.8599 | 30.04 | 2.01 | 1499.97 | 1526.8599 | 1499.97 | 0 |
| 1726677000 | 1496.82 | -9.04 | -0.60 | 1505.23 | 1505.72 | 1494.44 | 0 |
| 1726590600 | 1505.8599 | 8.93 | 0.60 | 1496.52 | 1513.3699 | 1496.52 | 0 |
| 1726504200 | 1496.93 | -8.21 | -0.55 | 1503.96 | 1505.88 | 1493.41 | 0 |
| 1726245000 | 1505.14 | 9.74 | 0.65 | 1496.04 | 1508.25 | 1496.04 | 0 |
| 1726158600 | 1495.4 | 15.16 | 1.02 | 1481.78 | 1505.22 | 1481.78 | 0 |
| 1726072200 | 1480.24 | 5.81 | 0.39 | 1474.71 | 1492.28 | 1472.75 | 0 |
| 1725985800 | 1474.43 | -4.12 | -0.28 | 1479.52 | 1486.8599 | 1470.77 | 0 |
| 1725899400 | 1478.55 | 11.34 | 0.77 | 1466.9 | 1485.08 | 1466.9 | 0 |
| 1725640200 | 1467.21 | -25.36 | -1.70 | 1491.1 | 1496.17 | 1465.69 | 0 |
| 1725553800 | 1492.57 | -15.75 | -1.04 | 1507.4 | 1507.4 | 1491.52 | 0 |
| 1725467400 | 1508.32 | -24.28 | -1.58 | 1531.48 | 1531.48 | 1503.19 | 0 |
| 1725381000 | 1532.6 | -19.52 | -1.26 | 1552.13 | 1556.07 | 1530.55 | 0 |
| 1725294600 | 1552.1199 | 6.46 | 0.42 | 1544.93 | 1552.24 | 1535.7 | 0 |
| 1725035400 | 1545.66 | -2.36 | -0.15 | 1547.92 | 1552.3599 | 1542.8599 | 0 |
| 1724949000 | 1548.02 | 17.8 | 1.16 | 1530.21 | 1548.02 | 1529.54 | 0 |
| 1724862600 | 1530.22 | 5.65 | 0.37 | 1525.76 | 1537.92 | 1525.76 | 0 |
| 1724776200 | 1524.57 | -0.8 | -0.05 | 1525.16 | 1527.76 | 1520.69 | 0 |
| 1724689800 | 1525.3699 | -4.66 | -0.30 | 1528.89 | 1530.1199 | 1523.45 | 0 |
| 1724430600 | 1530.03 | 7.61 | 0.50 | 1522.9 | 1532.42 | 1521.33 | 0 |
| 1724344200 | 1522.42 | -0.97 | -0.06 | 1523.13 | 1532.73 | 1522.42 | 0 |
| 1724257800 | 1523.39 | 8.6 | 0.57 | 1514.56 | 1524.76 | 1514.19 | 0 |
| 1724171400 | 1514.79 | 0.21 | 0.01 | 1516.16 | 1526.48 | 1513.77 | 0 |
| 1724085000 | 1514.58 | 7.91 | 0.52 | 1504.52 | 1516.8 | 1503.14 | 0 |
| 1723825800 | 1506.67 | 6.92 | 0.46 | 1500.48 | 1510.83 | 1499.8599 | 0 |
| 1723739400 | 1499.75 | 23.75 | 1.61 | 1477.02 | 1500.93 | 1473.73 | 0 |
| 1723653000 | 1476 | 11.8 | 0.81 | 1464.51 | 1477.07 | 1464.51 | 0 |
| 1723566600 | 1464.2 | 8.27 | 0.57 | 1456.26 | 1465.03 | 1452.33 | 0 |
| 1723480200 | 1455.93 | -0.23 | -0.02 | 1456.63 | 1464.03 | 1451.75 | 0 |
| 1723221000 | 1456.16 | 1.98 | 0.14 | 1457.4 | 1465.1199 | 1447.96 | 0 |
| 1723134600 | 1454.18 | -0.77 | -0.05 | 1453.71 | 1455.81 | 1433.31 | 0 |
| 1723048200 | 1454.95 | 29.12 | 2.04 | 1429.74 | 1460.19 | 1429.74 | 0 |
| 1722961800 | 1425.83 | 0 | 0.00 | 1425.83 | 1425.83 | 1425.83 | 0 |
| 1722875400 | 1425.83 | -15.19 | -1.05 | 1438.58 | 1438.58 | 1387.45 | 0 |
| 1722616200 | 1441.02 | -52.67 | -3.53 | 1492.42 | 1492.43 | 1435.82 | 0 |
| 1722529800 | 1493.69 | -29.63 | -1.95 | 1525.1199 | 1525.1199 | 1490.74 | 0 |
| 1722443400 | 1523.32 | 13.24 | 0.88 | 1514.92 | 1540.13 | 1514.92 | 0 |
| 1722357000 | 1510.08 | 7 | 0.47 | 1508.07 | 1520.72 | 1508.07 | 0 |
| 1722270600 | 1503.08 | -10.16 | -0.67 | 1513.91 | 1519.3699 | 1502.33 | 0 |
| 1722011400 | 1513.24 | 17.98 | 1.20 | 1494.3599 | 1515.15 | 1492.6199 | 0 |
| 1721925000 | 1495.26 | -25.22 | -1.66 | 1518.4 | 1518.4 | 1483.49 | 0 |
| 1721838600 | 1520.48 | -23.04 | -1.49 | 1541.65 | 1541.65 | 1519.09 | 0 |
| 1721752200 | 1543.52 | 4.75 | 0.31 | 1541.07 | 1553.13 | 1534.82 | 0 |
| 1721665800 | 1538.77 | 20.87 | 1.37 | 1518.51 | 1545.93 | 1518.51 | 0 |
| 1721406600 | 1517.9 | -12.01 | -0.79 | 1528.42 | 1530.23 | 1516.66 | 0 |
| 1721320200 | 1529.91 | -14.87 | -0.96 | 1544.01 | 1551.1 | 1527.83 | 0 |
| 1721233800 | 1544.78 | -32.12 | -2.04 | 1576.65 | 1576.65 | 1544.52 | 0 |
| 1721147400 | 1576.9 | -9.28 | -0.59 | 1585.05 | 1585.05 | 1572.58 | 0 |
| 1721061000 | 1586.18 | -20.98 | -1.31 | 1604.33 | 1605.51 | 1586.1099 | 0 |
| 1720801800 | 1607.16 | 22.83 | 1.44 | 1584.1 | 1610.54 | 1583.3 | 0 |
| 1720715400 | 1584.33 | 9.22 | 0.59 | 1577.4 | 1592.65 | 1577.4 | 0 |
| 1720629000 | 1575.1099 | 18.28 | 1.17 | 1557.39 | 1575.63 | 1555.44 | 0 |
| 1720542600 | 1556.83 | -19.15 | -1.22 | 1575.3599 | 1575.3599 | 1553.69 | 0 |
| 1720456200 | 1575.98 | -0.9 | -0.06 | 1575.88 | 1593.47 | 1572.89 | 0 |
| 1720197000 | 1576.88 | -2.44 | -0.15 | 1579.85 | 1589.65 | 1571.42 | 0 |
| 1720110600 | 1579.32 | 7.87 | 0.50 | 1572.93 | 1581.94 | 1572.93 | 0 |
| 1720024200 | 1571.45 | 14.73 | 0.95 | 1559.58 | 1577.56 | 1559.58 | 0 |
| 1719937800 | 1556.72 | -6.23 | -0.40 | 1562.48 | 1562.48 | 1543.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
