Euronext Eurozone SBT 15 GR Decrement 4 (ZSG4D)
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 | 15.6 | 0.576931611414 | 2703.96 | 2719.82 | 2672.06 | 0 | 0 | IX |
| 4 | 53.08 | 1.99063934475 | 2666.48 | 2778.55 | 2659.8 | 0 | 0 | IX |
| 12 | -27.2 | -0.990257612605 | 2746.76 | 2811.64 | 2598.22 | 0 | 0 | IX |
| 26 | -52.68 | -1.90026837503 | 2772.24 | 2843.41 | 2595.4 | 0 | 0 | IX |
| 52 | 187.26 | 7.3948584291 | 2532.3 | 2879.63 | 2442.69 | 0 | 0 | IX |
| 156 | 204.03 | 8.11081561341 | 2515.53 | 2879.63 | 2189.61 | 0 | 0 | IX |
| 260 | 204.03 | 8.11081561341 | 2515.53 | 2879.63 | 2189.61 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 2704.05 | 5.09 | 0.19 | 2699.45 | 2708.79 | 2699.45 | 0 |
| 1734975000 | 2698.96 | -5.53 | -0.20 | 2703.15 | 2706.96 | 2687.2399 | 0 |
| 1734715800 | 2704.4899 | -4 | -0.15 | 2703.96 | 2710.66 | 2672.06 | 0 |
| 1734629400 | 2708.4899 | -44.27 | -1.61 | 2742.85 | 2742.85 | 2702.83 | 0 |
| 1734543000 | 2752.76 | 6.07 | 0.22 | 2746.4 | 2759.91 | 2746.09 | 0 |
| 1734456600 | 2746.69 | 4.04 | 0.15 | 2741.62 | 2755.69 | 2730.01 | 0 |
| 1734370200 | 2742.65 | -7.06 | -0.26 | 2752.18 | 2752.18 | 2734.4899 | 0 |
| 1734111000 | 2749.71 | -9.19 | -0.33 | 2758.57 | 2764.81 | 2743.01 | 0 |
| 1734024600 | 2758.9 | 0.8 | 0.03 | 2757.9699 | 2761.9 | 2748.4899 | 0 |
| 1733938200 | 2758.1 | 10.37 | 0.38 | 2745.67 | 2761.9 | 2739.16 | 0 |
| 1733851800 | 2747.73 | -14.79 | -0.54 | 2762.71 | 2762.71 | 2746.91 | 0 |
| 1733765400 | 2762.52 | -3.95 | -0.14 | 2766.07 | 2778.55 | 2756.33 | 0 |
| 1733506200 | 2766.4699 | 13.81 | 0.50 | 2752.31 | 2772.09 | 2749.55 | 0 |
| 1733419800 | 2752.66 | 5.84 | 0.21 | 2746.42 | 2757.41 | 2742.15 | 0 |
| 1733333400 | 2746.82 | 19.87 | 0.73 | 2727.26 | 2752.96 | 2727.26 | 0 |
| 1733247000 | 2726.95 | 14.58 | 0.54 | 2714.3 | 2735.69 | 2714.3 | 0 |
| 1733160600 | 2712.37 | 25.75 | 0.96 | 2683.64 | 2712.37 | 2671.02 | 0 |
| 1732901400 | 2686.62 | 19.22 | 0.72 | 2666.48 | 2689.04 | 2659.8 | 0 |
| 1732815000 | 2667.4 | 15.19 | 0.57 | 2652.14 | 2678.62 | 2652.14 | 0 |
| 1732728600 | 2652.21 | -9.86 | -0.37 | 2661.73 | 2661.73 | 2639.09 | 0 |
| 1732642200 | 2662.07 | -14.66 | -0.55 | 2674.51 | 2676.26 | 2655.03 | 0 |
| 1732555800 | 2676.73 | 8.36 | 0.31 | 2669.81 | 2691.4 | 2669.81 | 0 |
| 1732296600 | 2668.37 | 36.51 | 1.39 | 2636.98 | 2672.18 | 2626.61 | 0 |
| 1732210200 | 2631.86 | 12.3 | 0.47 | 2618.94 | 2632.92 | 2598.2199 | 0 |
| 1732123800 | 2619.56 | -8.84 | -0.34 | 2631.31 | 2647.6 | 2614.33 | 0 |
| 1732037400 | 2628.4 | -16.14 | -0.61 | 2644.55 | 2650.7399 | 2598.38 | 0 |
| 1731951000 | 2644.54 | -5.01 | -0.19 | 2647.42 | 2652.12 | 2628.02 | 0 |
| 1731691800 | 2649.55 | -32.7 | -1.22 | 2673.36 | 2673.36 | 2645.9699 | 0 |
| 1731605400 | 2682.25 | -14.21 | -0.53 | 2646.28 | 2682.86 | 2639.81 | 0 |
| 1731519000 | 2696.46 | 0 | 0.00 | 2696.46 | 2696.46 | 2696.46 | 0 |
| 1731432600 | 2696.46 | 0 | 0.00 | 2696.46 | 2696.46 | 2696.46 | 0 |
| 1731346200 | 2696.46 | 22.82 | 0.85 | 2676.88 | 2710.36 | 2676.88 | 0 |
| 1731087000 | 2673.64 | -13.9 | -0.52 | 2688.34 | 2696.75 | 2661.58 | 0 |
| 1731000600 | 2687.54 | 30.21 | 1.14 | 2657.68 | 2693.98 | 2657.68 | 0 |
| 1730914200 | 2657.33 | -28.35 | -1.06 | 2687.2399 | 2728.84 | 2652.48 | 0 |
| 1730827800 | 2685.68 | 13.14 | 0.49 | 2672.29 | 2687.57 | 2666.48 | 0 |
| 1730741400 | 2672.54 | -21.17 | -0.79 | 2692.2199 | 2696.4699 | 2672.54 | 0 |
| 1730482200 | 2693.71 | 25.43 | 0.95 | 2667.66 | 2699.6 | 2667.18 | 0 |
| 1730395800 | 2668.28 | -34.22 | -1.27 | 2699.9 | 2699.9 | 2655.7 | 0 |
| 1730309400 | 2702.5 | -37.43 | -1.37 | 2738.15 | 2738.15 | 2695.4699 | 0 |
| 1730223000 | 2739.93 | -10.98 | -0.40 | 2752.04 | 2765.7399 | 2739.86 | 0 |
| 1730136600 | 2750.91 | 13.09 | 0.48 | 2740.12 | 2757.48 | 2735.32 | 0 |
| 1729873800 | 2737.82 | 4.75 | 0.17 | 2732.66 | 2743.09 | 2722.79 | 0 |
| 1729787400 | 2733.07 | 10.78 | 0.40 | 2723.64 | 2749.53 | 2723.64 | 0 |
| 1729701000 | 2722.29 | -11.41 | -0.42 | 2729.67 | 2736.93 | 2714.8 | 0 |
| 1729614600 | 2733.7 | -2.95 | -0.11 | 2736 | 2748.71 | 2720.66 | 0 |
| 1729528200 | 2736.65 | -26.24 | -0.95 | 2761.09 | 2767.43 | 2734.98 | 0 |
| 1729269000 | 2762.89 | 16.05 | 0.58 | 2745.69 | 2762.89 | 2743.04 | 0 |
| 1729182600 | 2746.84 | 3.01 | 0.11 | 2725.08 | 2758.69 | 2725.08 | 0 |
| 1729096200 | 2743.83 | 0 | 0.00 | 2743.83 | 2743.83 | 2743.83 | 0 |
| 1729009800 | 2743.83 | -51.21 | -1.83 | 2796.55 | 2811.64 | 2743.83 | 0 |
| 1728923400 | 2795.04 | 18.62 | 0.67 | 2776.5 | 2795.67 | 2771.06 | 0 |
| 1728664200 | 2776.42 | 1.68 | 0.06 | 2759.82 | 2777.66 | 2751.2199 | 0 |
| 1728577800 | 2774.7399 | 0 | 0.00 | 2774.7399 | 2774.7399 | 2774.7399 | 0 |
| 1728491400 | 2774.7399 | 23.64 | 0.86 | 2751.19 | 2775.98 | 2749.07 | 0 |
| 1728405000 | 2751.1 | -2.56 | -0.09 | 2749.95 | 2753.8 | 2727.2 | 0 |
| 1728318600 | 2753.66 | -1.72 | -0.06 | 2754.39 | 2762.96 | 2735.26 | 0 |
| 1728059400 | 2755.38 | 8.92 | 0.32 | 2746.76 | 2765.53 | 2737.79 | 0 |
| 1727973000 | 2746.46 | -28.24 | -1.02 | 2772.56 | 2772.56 | 2739.68 | 0 |
| 1727886600 | 2774.7 | -0.51 | -0.02 | 2775.5 | 2781.12 | 2754.77 | 0 |
| 1727800200 | 2775.21 | -17.13 | -0.61 | 2793.73 | 2809.45 | 2764.94 | 0 |
| 1727713800 | 2792.34 | -31.31 | -1.11 | 2820.13 | 2822.68 | 2792.34 | 0 |
| 1727454600 | 2823.65 | 14.88 | 0.53 | 2808.25 | 2826.62 | 2808.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
