Euronext Earth Focus 40 Decrement 5 Percent (TER5D)
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 | 6.76 | 0.458097000007 | 1475.67 | 1482.43 | 1454.91 | 0 | 0 | IX |
| 4 | 27.2 | 1.86912034524 | 1455.23 | 1521.33 | 1450.77 | 0 | 0 | IX |
| 12 | -24.23 | -1.60819295661 | 1506.66 | 1558.71 | 1428.13 | 0 | 0 | IX |
| 26 | -79.52 | -5.09107205736 | 1561.95 | 1610.54 | 1387.45 | 0 | 0 | IX |
| 52 | -31.19 | -2.0606228776 | 1513.62 | 1618.32 | 1387.45 | 0 | 0 | IX |
| 156 | -31.19 | -2.0606228776 | 1513.62 | 1618.32 | 1387.45 | 0 | 0 | IX |
| 260 | -31.19 | -2.0606228776 | 1513.62 | 1618.32 | 1387.45 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 1473.79 | 2.02 | 0.14 | 1472.04 | 1477.22 | 1472.04 | 0 |
| 1734975000 | 1471.77 | -2.41 | -0.16 | 1473.18 | 1476.51 | 1465.59 | 0 |
| 1734715800 | 1474.18 | -4.42 | -0.30 | 1475.67 | 1476.3699 | 1454.91 | 0 |
| 1734629400 | 1478.6 | -28.14 | -1.87 | 1499.42 | 1499.42 | 1474.47 | 0 |
| 1734543000 | 1506.74 | 8.46 | 0.56 | 1498.17 | 1510.41 | 1496.94 | 0 |
| 1734456600 | 1498.28 | -0.8 | -0.05 | 1498.48 | 1504.82 | 1492.05 | 0 |
| 1734370200 | 1499.08 | -1.87 | -0.12 | 1500.29 | 1501.1099 | 1494.15 | 0 |
| 1734111000 | 1500.95 | 0.7 | 0.05 | 1499.89 | 1508.93 | 1497.29 | 0 |
| 1734024600 | 1500.25 | -4.88 | -0.32 | 1504.84 | 1506.3699 | 1499.21 | 0 |
| 1733938200 | 1505.13 | 4.38 | 0.29 | 1499.45 | 1507.8 | 1497.26 | 0 |
| 1733851800 | 1500.75 | -8.86 | -0.59 | 1509.01 | 1510.02 | 1500.05 | 0 |
| 1733765400 | 1509.6099 | -4.6 | -0.30 | 1513.8 | 1521.33 | 1507.45 | 0 |
| 1733506200 | 1514.21 | 4.05 | 0.27 | 1509.43 | 1515.5 | 1505.52 | 0 |
| 1733419800 | 1510.16 | 10.9 | 0.73 | 1499.2 | 1511.1 | 1499.2 | 0 |
| 1733333400 | 1499.26 | 11.24 | 0.76 | 1488.49 | 1504.19 | 1488.49 | 0 |
| 1733247000 | 1488.02 | 8.72 | 0.59 | 1479.88 | 1494.25 | 1479.88 | 0 |
| 1733160600 | 1479.3 | 11.14 | 0.76 | 1465.28 | 1479.6099 | 1456.06 | 0 |
| 1732901400 | 1468.16 | 12.45 | 0.86 | 1455.23 | 1470.74 | 1450.77 | 0 |
| 1732815000 | 1455.71 | 7.95 | 0.55 | 1447.83 | 1463.44 | 1447.83 | 0 |
| 1732728600 | 1447.76 | -6.41 | -0.44 | 1453.68 | 1453.68 | 1439.01 | 0 |
| 1732642200 | 1454.17 | -11.21 | -0.76 | 1463.75 | 1463.99 | 1449.47 | 0 |
| 1732555800 | 1465.38 | 6.24 | 0.43 | 1460.2 | 1470.28 | 1459.03 | 0 |
| 1732296600 | 1459.14 | 12.57 | 0.87 | 1449.3 | 1461.1099 | 1437.91 | 0 |
| 1732210200 | 1446.57 | 6.13 | 0.43 | 1440.24 | 1446.98 | 1428.13 | 0 |
| 1732123800 | 1440.44 | -6.23 | -0.43 | 1449.96 | 1457.83 | 1436.1099 | 0 |
| 1732037400 | 1446.67 | -13.4 | -0.92 | 1459.81 | 1463.47 | 1428.23 | 0 |
| 1731951000 | 1460.07 | -4.52 | -0.31 | 1464.52 | 1464.6199 | 1451.44 | 0 |
| 1731691800 | 1464.59 | -17.85 | -1.20 | 1476.39 | 1477.24 | 1462.2 | 0 |
| 1731605400 | 1482.44 | 30.45 | 2.10 | 1457.39 | 1482.67 | 1455.56 | 0 |
| 1731519000 | 1451.99 | -3.6 | -0.25 | 1454.56 | 1460.5 | 1440.78 | 0 |
| 1731432600 | 1455.59 | -28.71 | -1.93 | 1479.47 | 1479.47 | 1455.33 | 0 |
| 1731346200 | 1484.3 | 16.72 | 1.14 | 1467.85 | 1491.13 | 1467.85 | 0 |
| 1731087000 | 1467.58 | -7.11 | -0.48 | 1475.66 | 1480.53 | 1461.23 | 0 |
| 1731000600 | 1474.69 | 6.77 | 0.46 | 1468.23 | 1481.46 | 1468.23 | 0 |
| 1730914200 | 1467.92 | -19.91 | -1.34 | 1489.9 | 1511.03 | 1464.26 | 0 |
| 1730827800 | 1487.83 | 7.82 | 0.53 | 1480.1 | 1488.7 | 1475.09 | 0 |
| 1730741400 | 1480.01 | -8.98 | -0.60 | 1487.99 | 1493.17 | 1480.01 | 0 |
| 1730482200 | 1488.99 | 16.86 | 1.15 | 1471.98 | 1492.1099 | 1471.98 | 0 |
| 1730395800 | 1472.13 | -13.52 | -0.91 | 1484.65 | 1484.65 | 1464.53 | 0 |
| 1730309400 | 1485.65 | -17.63 | -1.17 | 1503.02 | 1503.02 | 1480.42 | 0 |
| 1730223000 | 1503.28 | -8.22 | -0.54 | 1512.03 | 1519.44 | 1503.28 | 0 |
| 1730136600 | 1511.5 | 8.31 | 0.55 | 1504.82 | 1514.6199 | 1500.08 | 0 |
| 1729873800 | 1503.19 | 2.33 | 0.16 | 1500.54 | 1506.92 | 1493.98 | 0 |
| 1729787400 | 1500.8599 | 0.18 | 0.01 | 1500.79 | 1511.78 | 1500.72 | 0 |
| 1729701000 | 1500.68 | -8.2 | -0.54 | 1507.68 | 1512.42 | 1497.78 | 0 |
| 1729614600 | 1508.88 | -5.36 | -0.35 | 1513.71 | 1515.26 | 1498.6099 | 0 |
| 1729528200 | 1514.24 | -14.9 | -0.97 | 1527.81 | 1527.94 | 1512.82 | 0 |
| 1729269000 | 1529.14 | 10.41 | 0.69 | 1518.32 | 1529.14 | 1514.78 | 0 |
| 1729182600 | 1518.73 | 12.35 | 0.82 | 1506.99 | 1526.74 | 1506.99 | 0 |
| 1729096200 | 1506.38 | -10.91 | -0.72 | 1517.13 | 1517.13 | 1504.02 | 0 |
| 1729009800 | 1517.29 | -32.8 | -2.12 | 1551.6 | 1558.71 | 1517.29 | 0 |
| 1728923400 | 1550.09 | 13.95 | 0.91 | 1536.07 | 1550.3599 | 1536.07 | 0 |
| 1728664200 | 1536.14 | 10.95 | 0.72 | 1525.94 | 1536.91 | 1522.33 | 0 |
| 1728577800 | 1525.19 | -6 | -0.39 | 1530.1199 | 1531.38 | 1518.6099 | 0 |
| 1728491400 | 1531.19 | 13.98 | 0.92 | 1517.16 | 1531.79 | 1512.67 | 0 |
| 1728405000 | 1517.21 | -0.59 | -0.04 | 1516.96 | 1519.98 | 1505.43 | 0 |
| 1728318600 | 1517.8 | -0.79 | -0.05 | 1517.03 | 1521.42 | 1504.92 | 0 |
| 1728059400 | 1518.59 | 12.22 | 0.81 | 1506.66 | 1526.2 | 1503.83 | 0 |
| 1727973000 | 1506.3699 | -15.78 | -1.04 | 1520.98 | 1520.98 | 1501.17 | 0 |
| 1727886600 | 1522.15 | 3.09 | 0.20 | 1519.01 | 1524.3 | 1509.25 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
