Euronext World Invest In France 40 Decrement 5 (WIFRD)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -186.77 | -4.75504286082 | 3927.83 | 3927.83 | 3699.75 | 0 | 0 | IX |
| 4 | -295.18 | -7.31324202723 | 4036.24 | 4047.18 | 3699.75 | 0 | 0 | IX |
| 12 | -495.47 | -11.6951845024 | 4236.53 | 4495.93 | 3699.75 | 0 | 0 | IX |
| 26 | -9.44 | -0.251699773364 | 3750.5 | 4495.93 | 3699.75 | 0 | 0 | IX |
| 52 | 91.46 | 2.50602805787 | 3649.6 | 4495.93 | 3352.67 | 0 | 0 | IX |
| 156 | 91.46 | 2.50602805787 | 3649.6 | 4495.93 | 3352.67 | 0 | 0 | IX |
| 260 | 91.46 | 2.50602805787 | 3649.6 | 4495.93 | 3352.67 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743611400 | 3824.41 | 26.25 | 0.69 | 3810.6 | 3824.45 | 3762.11 | 0 |
| 1743525000 | 3798.16 | 37.48 | 1.00 | 3790.39 | 3817.42 | 3753.02 | 0 |
| 1743438600 | 3760.68 | -18.48 | -0.49 | 3777.62 | 3783.23 | 3699.75 | 0 |
| 1743183000 | 3779.16 | -114.99 | -2.95 | 3894.44 | 3900.84 | 3778.2 | 0 |
| 1743096600 | 3894.15 | -35.42 | -0.90 | 3927.83 | 3927.83 | 3875.34 | 0 |
| 1743010200 | 3929.57 | -34.81 | -0.88 | 3976.71 | 3988.11 | 3924.15 | 0 |
| 1742923800 | 3964.38 | 15.08 | 0.38 | 3961.24 | 3976.73 | 3951.77 | 0 |
| 1742837400 | 3949.3 | 69.25 | 1.78 | 3881.96 | 3956.13 | 3878.88 | 0 |
| 1742578200 | 3880.05 | 7.45 | 0.19 | 3877.79 | 3890.55 | 3832.23 | 0 |
| 1742491800 | 3872.6 | 4.3 | 0.11 | 3883.3 | 3910.1 | 3859.81 | 0 |
| 1742405400 | 3868.3 | 45.05 | 1.18 | 3841.99 | 3882.54 | 3832.85 | 0 |
| 1742319000 | 3823.25 | -31.26 | -0.81 | 3856.06 | 3872.39 | 3816.15 | 0 |
| 1742232600 | 3854.51 | 33.43 | 0.87 | 3826.03 | 3856.03 | 3812.39 | 0 |
| 1741973400 | 3821.08 | 84.06 | 2.25 | 3748.3 | 3827.01 | 3729.32 | 0 |
| 1741887000 | 3737.02 | -54.19 | -1.43 | 3789.87 | 3804.9 | 3733.02 | 0 |
| 1741800600 | 3791.21 | 81.92 | 2.21 | 3737.75 | 3802.47 | 3731.57 | 0 |
| 1741714200 | 3709.29 | -85.58 | -2.26 | 3774.41 | 3781.73 | 3705.5 | 0 |
| 1741627800 | 3794.87 | -65.91 | -1.71 | 3928.59 | 3931.74 | 3794.32 | 0 |
| 1741368600 | 3860.78 | -97.66 | -2.47 | 3930.89 | 3930.89 | 3841.91 | 0 |
| 1741282200 | 3958.44 | -46.15 | -1.15 | 4036.24 | 4047.18 | 3946.62 | 0 |
| 1741195800 | 4004.59 | -47.37 | -1.17 | 4019.05 | 4031.19 | 3979.61 | 0 |
| 1741109400 | 4051.96 | -201.83 | -4.74 | 4175.33 | 4175.7 | 4013.61 | 0 |
| 1741023000 | 4253.79 | 34.43 | 0.82 | 4264.6899 | 4274.7 | 4229.4799 | 0 |
| 1740763800 | 4219.36 | -58.45 | -1.37 | 4213.12 | 4237.03 | 4182.53 | 0 |
| 1740677400 | 4277.81 | 22.31 | 0.52 | 4245.7 | 4288.68 | 4228.14 | 0 |
| 1740591000 | 4255.5 | 59.71 | 1.42 | 4209.17 | 4272.38 | 4204.25 | 0 |
| 1740504600 | 4195.79 | -66.87 | -1.57 | 4243.93 | 4245.55 | 4163.99 | 0 |
| 1740418200 | 4262.66 | -81.14 | -1.87 | 4274.06 | 4297.55 | 4213.2299 | 0 |
| 1740159000 | 4343.8 | -12.97 | -0.30 | 4368.32 | 4381.1 | 4343.56 | 0 |
| 1740072600 | 4356.77 | -119.63 | -2.67 | 4464.91 | 4468.04 | 4352.27 | 0 |
| 1739986200 | 4476.4 | 3.19 | 0.07 | 4487.09 | 4495.93 | 4455.78 | 0 |
| 1739899800 | 4473.21 | 41.4 | 0.93 | 4439.27 | 4475.86 | 4437.86 | 0 |
| 1739813400 | 4431.81 | 17.88 | 0.41 | 4427.36 | 4437.35 | 4426.54 | 0 |
| 1739554200 | 4413.93 | -7.65 | -0.17 | 4429.77 | 4430.07 | 4409.13 | 0 |
| 1739467800 | 4421.58 | 8.23 | 0.19 | 4411.2299 | 4449.89 | 4411.2299 | 0 |
| 1739381400 | 4413.35 | -26.63 | -0.60 | 4438.05 | 4460.31 | 4408.57 | 0 |
| 1739295000 | 4439.9799 | -10.54 | -0.24 | 4466.7299 | 4468.31 | 4429.5 | 0 |
| 1739208600 | 4450.52 | -14.75 | -0.33 | 4448.56 | 4473.6 | 4441.4799 | 0 |
| 1738949400 | 4465.27 | 18.89 | 0.42 | 4449.9399 | 4473.87 | 4443.55 | 0 |
| 1738863000 | 4446.38 | 50.01 | 1.14 | 4428.07 | 4452.84 | 4427.2299 | 0 |
| 1738776600 | 4396.37 | 10.52 | 0.24 | 4389.34 | 4401.56 | 4363.8 | 0 |
| 1738690200 | 4385.85 | 12.77 | 0.29 | 4367.86 | 4409.04 | 4348.37 | 0 |
| 1738603800 | 4373.08 | -16.26 | -0.37 | 4423.55 | 4423.55 | 4322.42 | 0 |
| 1738344600 | 4389.34 | 33.04 | 0.76 | 4369.1 | 4406.36 | 4368.68 | 0 |
| 1738258200 | 4356.3 | -54.29 | -1.23 | 4394.2 | 4408.25 | 4343.54 | 0 |
| 1738171800 | 4410.59 | 2.75 | 0.06 | 4416.1 | 4430.68 | 4406.9 | 0 |
| 1738085400 | 4407.84 | 79.36 | 1.83 | 4361.2299 | 4416.05 | 4355.54 | 0 |
| 1737999000 | 4328.4799 | -69.79 | -1.59 | 4401.05 | 4401.14 | 4303.71 | 0 |
| 1737739800 | 4398.27 | -8.38 | -0.19 | 4409.2299 | 4411.03 | 4387.25 | 0 |
| 1737653400 | 4406.65 | 91.92 | 2.13 | 4389.31 | 4414.26 | 4383.18 | 0 |
| 1737567000 | 4314.7299 | 0 | 0.00 | 4314.7299 | 4314.7299 | 4314.7299 | 0 |
| 1737480600 | 4314.7299 | 24.16 | 0.56 | 4291.79 | 4322.35 | 4283.02 | 0 |
| 1737394200 | 4290.57 | -37.86 | -0.87 | 4311.04 | 4315.76 | 4272.61 | 0 |
| 1737135000 | 4328.43 | 48.05 | 1.12 | 4275.92 | 4330.13 | 4270.9 | 0 |
| 1737048600 | 4280.38 | 19.31 | 0.45 | 4258.66 | 4290.54 | 4258.49 | 0 |
| 1736962200 | 4261.07 | 101.73 | 2.45 | 4175.01 | 4265.45 | 4164.3 | 0 |
| 1736875800 | 4159.34 | 8.42 | 0.20 | 4159.4399 | 4191.99 | 4148.25 | 0 |
| 1736789400 | 4150.92 | -12.47 | -0.30 | 4171.59 | 4179.6 | 4142.02 | 0 |
| 1736530200 | 4163.39 | -73.62 | -1.74 | 4234.11 | 4260.71 | 4156.53 | 0 |
| 1736443800 | 4237.01 | 31.32 | 0.74 | 4236.53 | 4238.2 | 4226.18 | 0 |
| 1736357400 | 4205.6899 | -7.55 | -0.18 | 4215.12 | 4235.4399 | 4199.4799 | 0 |
| 1736271000 | 4213.24 | -32.52 | -0.77 | 4204.7 | 4240.16 | 4196.31 | 0 |
| 1736184600 | 4245.76 | 18.34 | 0.43 | 4234.39 | 4255.97 | 4197.85 | 0 |
| 1735925400 | 4227.42 | 9.7 | 0.23 | 4209.21 | 4239.2299 | 4199.33 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
