Euronext Eurozone Utilities NR (UTILN)
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 | -44.99 | -2.36418669665 | 1902.98 | 1920.08 | 1845.94 | 0 | 0 | IX |
| 4 | -2.57 | -0.138130455347 | 1860.56 | 1920.08 | 1809.43 | 0 | 0 | IX |
| 12 | 37.44 | 2.0565213809 | 1820.55 | 1920.08 | 1746.79 | 0 | 0 | IX |
| 26 | -40.37 | -2.12657240987 | 1898.36 | 1965.06 | 1746.79 | 0 | 0 | IX |
| 52 | -40.37 | -2.12657240987 | 1898.36 | 1965.06 | 1746.79 | 0 | 0 | IX |
| 156 | -40.37 | -2.12657240987 | 1898.36 | 1965.06 | 1746.79 | 0 | 0 | IX |
| 260 | -40.37 | -2.12657240987 | 1898.36 | 1965.06 | 1746.79 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 1870.32 | -27.27 | -1.44 | 1892.96 | 1892.96 | 1869.86 | 0 |
| 1741109400 | 1897.59 | -2.9 | -0.15 | 1901.21 | 1920.08 | 1892.71 | 0 |
| 1741023000 | 1900.49 | -11.06 | -0.58 | 1911.37 | 1911.95 | 1881.75 | 0 |
| 1740763800 | 1911.55 | 10.86 | 0.57 | 1900.5 | 1911.55 | 1896.77 | 0 |
| 1740677400 | 1900.69 | -3.1 | -0.16 | 1902.98 | 1909.08 | 1892.97 | 0 |
| 1740591000 | 1903.79 | 15.86 | 0.84 | 1888.2 | 1911.86 | 1887.11 | 0 |
| 1740504600 | 1887.93 | 7.62 | 0.41 | 1880.06 | 1893.71 | 1876.9 | 0 |
| 1740418200 | 1880.31 | 37.68 | 2.04 | 1846 | 1880.63 | 1846 | 0 |
| 1740159000 | 1842.63 | 10.42 | 0.57 | 1832.34 | 1842.63 | 1826.11 | 0 |
| 1740072600 | 1832.21 | 3.25 | 0.18 | 1829.13 | 1841.15 | 1828.14 | 0 |
| 1739986200 | 1828.96 | 12.12 | 0.67 | 1816.42 | 1842.45 | 1816.42 | 0 |
| 1739899800 | 1816.84 | -5.38 | -0.30 | 1822.37 | 1827.14 | 1812.79 | 0 |
| 1739813400 | 1822.22 | -3.57 | -0.20 | 1825.56 | 1831.21 | 1814.61 | 0 |
| 1739554200 | 1825.79 | -2.26 | -0.12 | 1828.45 | 1831.46 | 1819.47 | 0 |
| 1739467800 | 1828.05 | -1.88 | -0.10 | 1811.9 | 1836.04 | 1809.43 | 0 |
| 1739381400 | 1829.93 | 0 | 0.00 | 1829.93 | 1829.93 | 1829.93 | 0 |
| 1739295000 | 1829.93 | -16.55 | -0.90 | 1846.13 | 1851.06 | 1829.82 | 0 |
| 1739208600 | 1846.48 | 10.57 | 0.58 | 1836.21 | 1851.78 | 1836.21 | 0 |
| 1738949400 | 1835.91 | -1.83 | -0.10 | 1837.36 | 1851.78 | 1831.15 | 0 |
| 1738863000 | 1837.74 | -23.13 | -1.24 | 1860.56 | 1866.85 | 1834.97 | 0 |
| 1738776600 | 1860.87 | 9.03 | 0.49 | 1851.87 | 1860.87 | 1842.61 | 0 |
| 1738690200 | 1851.84 | 11.25 | 0.61 | 1840.76 | 1851.84 | 1831.08 | 0 |
| 1738603800 | 1840.59 | -2.69 | -0.15 | 1842.88 | 1845.33 | 1830.71 | 0 |
| 1738344600 | 1843.28 | 4.67 | 0.25 | 1838.69 | 1852.11 | 1838.56 | 0 |
| 1738258200 | 1838.61 | 18.91 | 1.04 | 1820.88 | 1843.25 | 1816.88 | 0 |
| 1738171800 | 1819.7 | 5.2 | 0.29 | 1813.93 | 1821.11 | 1798.04 | 0 |
| 1738085400 | 1814.5 | 19.34 | 1.08 | 1795.52 | 1831.23 | 1791.94 | 0 |
| 1737999000 | 1795.16 | 9.7 | 0.54 | 1786.07 | 1819.17 | 1785.79 | 0 |
| 1737739800 | 1785.46 | -6.9 | -0.38 | 1792.35 | 1796.66 | 1776.64 | 0 |
| 1737653400 | 1792.36 | 2.02 | 0.11 | 1790.49 | 1799.58 | 1785.79 | 0 |
| 1737567000 | 1790.34 | -24.14 | -1.33 | 1817.76 | 1817.76 | 1788.92 | 0 |
| 1737480600 | 1814.48 | 0 | 0.00 | 1814.48 | 1814.48 | 1814.48 | 0 |
| 1737394200 | 1814.48 | -19.69 | -1.07 | 1840.72 | 1841.36 | 1809.12 | 0 |
| 1737135000 | 1834.17 | 18.93 | 1.04 | 1817.27 | 1842.47 | 1817.27 | 0 |
| 1737048600 | 1815.24 | 7.88 | 0.44 | 1807.24 | 1815.24 | 1793.75 | 0 |
| 1736962200 | 1807.36 | 23.04 | 1.29 | 1784.93 | 1809.32 | 1784.93 | 0 |
| 1736875800 | 1784.32 | 1.95 | 0.11 | 1783.24 | 1791.78 | 1780.17 | 0 |
| 1736789400 | 1782.37 | 1.15 | 0.06 | 1781.03 | 1794.76 | 1770 | 0 |
| 1736530200 | 1781.22 | -37.86 | -2.08 | 1824.15 | 1824.15 | 1780.13 | 0 |
| 1736443800 | 1819.08 | 1.05 | 0.06 | 1817.17 | 1826.87 | 1813.43 | 0 |
| 1736357400 | 1818.03 | -8.69 | -0.48 | 1826.4 | 1826.4 | 1799.34 | 0 |
| 1736271000 | 1826.72 | -8.11 | -0.44 | 1835.02 | 1841.68 | 1819.55 | 0 |
| 1736184600 | 1834.83 | -0.59 | -0.03 | 1836.6 | 1837.56 | 1815.66 | 0 |
| 1735925400 | 1835.42 | 7.35 | 0.40 | 1829.13 | 1842.59 | 1825.1 | 0 |
| 1735839000 | 1828.07 | 33.75 | 1.88 | 1795.38 | 1828.89 | 1795.38 | 0 |
| 1735666200 | 1794.32 | 5.95 | 0.33 | 1788.37 | 1798.24 | 1787.74 | 0 |
| 1735579800 | 1788.37 | 5 | 0.28 | 1783.3 | 1793.17 | 1782.01 | 0 |
| 1735320600 | 1783.37 | 9.38 | 0.53 | 1771.59 | 1783.37 | 1759.35 | 0 |
| 1735061400 | 1773.99 | 1.82 | 0.10 | 1772.63 | 1776.29 | 1772.63 | 0 |
| 1734975000 | 1772.17 | 4.95 | 0.28 | 1767.26 | 1777.09 | 1762.3 | 0 |
| 1734715800 | 1767.22 | 3.65 | 0.21 | 1761.07 | 1767.79 | 1746.79 | 0 |
| 1734629400 | 1763.57 | -15.43 | -0.87 | 1764.68 | 1764.98 | 1747.97 | 0 |
| 1734543000 | 1779 | -10.13 | -0.57 | 1788.24 | 1793.05 | 1772.88 | 0 |
| 1734456600 | 1789.13 | -12.63 | -0.70 | 1800.67 | 1800.67 | 1776.61 | 0 |
| 1734370200 | 1801.76 | -7.06 | -0.39 | 1808.71 | 1808.9 | 1796.28 | 0 |
| 1734111000 | 1808.82 | -5.98 | -0.33 | 1814.97 | 1816.82 | 1806.9 | 0 |
| 1734024600 | 1814.8 | -5.62 | -0.31 | 1820.55 | 1824.39 | 1814.35 | 0 |
| 1733938200 | 1820.42 | -9.91 | -0.54 | 1830.21 | 1833.32 | 1817.54 | 0 |
| 1733851800 | 1830.33 | -2.9 | -0.16 | 1833.02 | 1835.45 | 1825.41 | 0 |
| 1733765400 | 1833.23 | -10.47 | -0.57 | 1844.98 | 1848.83 | 1831.48 | 0 |
| 1733506200 | 1843.7 | -3.91 | -0.21 | 1847.23 | 1858.02 | 1842.31 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
