Euronext Eurozone SBT 15 GR Decrement 5 (ZSG5D)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.98 | 0.557622414875 | 2327.74 | 2340.95 | 2300.28 | 0 | 0 | IX |
| 4 | 43.92 | 1.91222570533 | 2296.8 | 2392.67 | 2291.04 | 0 | 0 | IX |
| 12 | -28.86 | -1.21793735599 | 2369.58 | 2424.82 | 2238.49 | 0 | 0 | IX |
| 26 | -57.34 | -2.39109947207 | 2398.06 | 2458.61 | 2238.49 | 0 | 0 | IX |
| 52 | 139.21 | 6.32338712974 | 2201.51 | 2492.39 | 2123.08 | 0 | 0 | IX |
| 156 | 138.93 | 6.30986606352 | 2201.79 | 2492.39 | 1906.97 | 0 | 0 | IX |
| 260 | 138.93 | 6.30986606352 | 2201.79 | 2492.39 | 1906.97 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 2327.57 | 4.32 | 0.19 | 2323.61 | 2331.64 | 2323.61 | 0 |
| 1734975000 | 2323.25 | -4.95 | -0.21 | 2326.85 | 2330.13 | 2313.15 | 0 |
| 1734715800 | 2328.2 | -3.5 | -0.15 | 2327.7399 | 2333.51 | 2300.28 | 0 |
| 1734629400 | 2331.7 | -38.19 | -1.61 | 2361.28 | 2361.28 | 2326.83 | 0 |
| 1734543000 | 2369.89 | 5.17 | 0.22 | 2364.4 | 2376.03 | 2364.14 | 0 |
| 1734456600 | 2364.7199 | 3.41 | 0.14 | 2360.35 | 2372.4699 | 2350.36 | 0 |
| 1734370200 | 2361.31 | -6.27 | -0.26 | 2369.51 | 2369.51 | 2354.28 | 0 |
| 1734111000 | 2367.58 | -7.98 | -0.34 | 2375.21 | 2380.59 | 2361.81 | 0 |
| 1734024600 | 2375.56 | 0.62 | 0.03 | 2374.75 | 2378.15 | 2366.6 | 0 |
| 1733938200 | 2374.94 | 8.87 | 0.37 | 2364.23 | 2378.2 | 2358.63 | 0 |
| 1733851800 | 2366.07 | -12.8 | -0.54 | 2378.9699 | 2378.9699 | 2365.36 | 0 |
| 1733765400 | 2378.87 | -3.6 | -0.15 | 2381.92 | 2392.67 | 2373.54 | 0 |
| 1733506200 | 2382.4699 | 11.83 | 0.50 | 2370.27 | 2387.31 | 2367.9 | 0 |
| 1733419800 | 2370.64 | 4.97 | 0.21 | 2365.27 | 2374.73 | 2361.59 | 0 |
| 1733333400 | 2365.67 | 17.04 | 0.73 | 2348.83 | 2370.96 | 2348.83 | 0 |
| 1733247000 | 2348.63 | 12.5 | 0.54 | 2337.73 | 2356.16 | 2337.73 | 0 |
| 1733160600 | 2336.13 | 21.98 | 0.95 | 2311.39 | 2336.13 | 2300.52 | 0 |
| 1732901400 | 2314.15 | 16.5 | 0.72 | 2296.8 | 2316.23 | 2291.04 | 0 |
| 1732815000 | 2297.65 | 13.02 | 0.57 | 2284.51 | 2307.31 | 2284.51 | 0 |
| 1732728600 | 2284.63 | -8.55 | -0.37 | 2292.83 | 2292.83 | 2273.32 | 0 |
| 1732642200 | 2293.18 | -12.7 | -0.55 | 2303.9 | 2305.41 | 2287.12 | 0 |
| 1732555800 | 2305.88 | 7.02 | 0.31 | 2299.92 | 2318.52 | 2299.92 | 0 |
| 1732296600 | 2298.86 | 31.39 | 1.38 | 2271.82 | 2302.15 | 2262.88 | 0 |
| 1732210200 | 2267.4699 | 10.53 | 0.47 | 2256.34 | 2268.38 | 2238.4899 | 0 |
| 1732123800 | 2256.94 | -7.67 | -0.34 | 2267.06 | 2281.09 | 2252.43 | 0 |
| 1732037400 | 2264.61 | -13.97 | -0.61 | 2278.53 | 2283.86 | 2238.75 | 0 |
| 1731951000 | 2278.58 | -4.5 | -0.20 | 2281.06 | 2285.11 | 2264.34 | 0 |
| 1731691800 | 2283.08 | -28.25 | -1.22 | 2303.6 | 2303.6 | 2280 | 0 |
| 1731605400 | 2311.33 | -12.43 | -0.53 | 2280.33 | 2311.85 | 2274.76 | 0 |
| 1731519000 | 2323.76 | 0 | 0.00 | 2323.76 | 2323.76 | 2323.76 | 0 |
| 1731432600 | 2323.76 | 0 | 0.00 | 2323.76 | 2323.76 | 2323.76 | 0 |
| 1731346200 | 2323.76 | 19.48 | 0.85 | 2306.89 | 2335.75 | 2306.89 | 0 |
| 1731087000 | 2304.28 | -12.05 | -0.52 | 2316.96 | 2324.21 | 2293.9 | 0 |
| 1731000600 | 2316.33 | 25.97 | 1.13 | 2290.59 | 2321.88 | 2290.59 | 0 |
| 1730914200 | 2290.36 | -24.49 | -1.06 | 2316.13 | 2351.9899 | 2286.18 | 0 |
| 1730827800 | 2314.85 | 11.26 | 0.49 | 2303.31 | 2316.48 | 2298.31 | 0 |
| 1730741400 | 2303.59 | -18.44 | -0.79 | 2320.56 | 2324.2199 | 2303.59 | 0 |
| 1730482200 | 2322.03 | 21.86 | 0.95 | 2299.58 | 2327.11 | 2299.16 | 0 |
| 1730395800 | 2300.17 | -29.57 | -1.27 | 2327.43 | 2327.43 | 2289.32 | 0 |
| 1730309400 | 2329.7399 | -32.33 | -1.37 | 2360.4699 | 2360.4699 | 2323.67 | 0 |
| 1730223000 | 2362.07 | -9.53 | -0.40 | 2372.51 | 2384.32 | 2362 | 0 |
| 1730136600 | 2371.6 | 11.1 | 0.47 | 2362.3 | 2377.26 | 2358.16 | 0 |
| 1729873800 | 2360.5 | 4.02 | 0.17 | 2356.06 | 2365.05 | 2347.55 | 0 |
| 1729787400 | 2356.48 | 9.24 | 0.39 | 2348.35 | 2370.67 | 2348.35 | 0 |
| 1729701000 | 2347.2399 | -9.91 | -0.42 | 2353.61 | 2359.87 | 2340.79 | 0 |
| 1729614600 | 2357.15 | -2.61 | -0.11 | 2359.13 | 2370.09 | 2345.91 | 0 |
| 1729528200 | 2359.76 | -22.82 | -0.96 | 2380.83 | 2386.3 | 2358.32 | 0 |
| 1729269000 | 2382.58 | 13.77 | 0.58 | 2367.75 | 2382.58 | 2365.46 | 0 |
| 1729182600 | 2368.81 | 2.47 | 0.10 | 2350.04 | 2379.02 | 2350.04 | 0 |
| 1729096200 | 2366.34 | 0 | 0.00 | 2366.34 | 2366.34 | 2366.34 | 0 |
| 1729009800 | 2366.34 | -44.23 | -1.83 | 2411.8 | 2424.82 | 2366.34 | 0 |
| 1728923400 | 2410.57 | 15.86 | 0.66 | 2394.58 | 2411.12 | 2389.89 | 0 |
| 1728664200 | 2394.71 | 1.32 | 0.06 | 2380.39 | 2395.78 | 2372.9699 | 0 |
| 1728577800 | 2393.39 | 0 | 0.00 | 2393.39 | 2393.39 | 2393.39 | 0 |
| 1728491400 | 2393.39 | 20.33 | 0.86 | 2373.08 | 2394.46 | 2371.25 | 0 |
| 1728405000 | 2373.06 | -2.28 | -0.10 | 2372.07 | 2375.4 | 2352.45 | 0 |
| 1728318600 | 2375.34 | -1.67 | -0.07 | 2375.9699 | 2383.36 | 2359.4699 | 0 |
| 1728059400 | 2377.01 | 7.63 | 0.32 | 2369.58 | 2385.77 | 2361.84 | 0 |
| 1727973000 | 2369.38 | -24.43 | -1.02 | 2391.9 | 2391.9 | 2363.54 | 0 |
| 1727886600 | 2393.81 | -0.51 | -0.02 | 2394.5 | 2399.36 | 2376.62 | 0 |
| 1727800200 | 2394.32 | -14.84 | -0.62 | 2410.3 | 2423.86 | 2385.46 | 0 |
| 1727713800 | 2409.16 | -27.22 | -1.12 | 2433.15 | 2435.35 | 2409.16 | 0 |
| 1727454600 | 2436.38 | 12.77 | 0.53 | 2423.09 | 2438.94 | 2423.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
