Euronext Eurozone SBT 15 GR Decrement 5 (ZSG5D)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.94 | 0.595354323492 | 2509.43 | 2551.57 | 2509.43 | 0 | 0 | IX |
| 4 | 84.74 | 3.47347753553 | 2439.63 | 2551.57 | 2407.13 | 0 | 0 | IX |
| 12 | 231.54 | 10.0984373024 | 2292.83 | 2551.57 | 2273.32 | 0 | 0 | IX |
| 26 | 192.66 | 8.26260555558 | 2331.71 | 2551.57 | 2238.49 | 0 | 0 | IX |
| 52 | 192.35 | 8.24821399473 | 2332.02 | 2551.57 | 2184.31 | 0 | 0 | IX |
| 156 | 322.58 | 14.6508068435 | 2201.79 | 2551.57 | 1906.97 | 0 | 0 | IX |
| 260 | 322.58 | 14.6508068435 | 2201.79 | 2551.57 | 1906.97 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 2541.39 | -4.36 | -0.17 | 2547.15 | 2550.83 | 2533.79 | 0 |
| 1739813400 | 2545.75 | 6.75 | 0.27 | 2537.53 | 2547.38 | 2531.78 | 0 |
| 1739554200 | 2539 | -6.03 | -0.24 | 2548.8 | 2551.57 | 2534.9 | 0 |
| 1739467800 | 2545.03 | 36.52 | 1.46 | 2509.43 | 2545.4899 | 2509.43 | 0 |
| 1739381400 | 2508.51 | 3.7 | 0.15 | 2506.63 | 2515.64 | 2489.73 | 0 |
| 1739295000 | 2504.81 | 12.06 | 0.48 | 2492.28 | 2506.08 | 2492.06 | 0 |
| 1739208600 | 2492.75 | 18.89 | 0.76 | 2473.32 | 2495.3 | 2473.32 | 0 |
| 1738949400 | 2473.86 | -17.08 | -0.69 | 2490.46 | 2490.46 | 2470.44 | 0 |
| 1738863000 | 2490.94 | 27.79 | 1.13 | 2463.87 | 2493.09 | 2463.87 | 0 |
| 1738776600 | 2463.15 | 2.07 | 0.08 | 2460.13 | 2463.15 | 2446.5 | 0 |
| 1738690200 | 2461.08 | 2.26 | 0.09 | 2459.07 | 2465.06 | 2441.2 | 0 |
| 1738603800 | 2458.82 | -28.87 | -1.16 | 2478.46 | 2478.46 | 2438.73 | 0 |
| 1738344600 | 2487.69 | 4.1 | 0.17 | 2484.7399 | 2499 | 2483.86 | 0 |
| 1738258200 | 2483.59 | 27.47 | 1.12 | 2457.43 | 2485.59 | 2457.43 | 0 |
| 1738171800 | 2456.12 | 16.66 | 0.68 | 2439.34 | 2465.04 | 2433.66 | 0 |
| 1738085400 | 2439.46 | 5.54 | 0.23 | 2433.7199 | 2451.18 | 2432.91 | 0 |
| 1737999000 | 2433.92 | -25.4 | -1.03 | 2457.89 | 2459.59 | 2407.13 | 0 |
| 1737739800 | 2459.32 | 19.24 | 0.79 | 2463.14 | 2477.66 | 2454.56 | 0 |
| 1737653400 | 2440.08 | 0 | 0.00 | 2440.08 | 2440.08 | 2440.08 | 0 |
| 1737567000 | 2440.08 | 0 | 0.00 | 2440.08 | 2440.08 | 2440.08 | 0 |
| 1737480600 | 2440.08 | 6.7 | 0.28 | 2432.77 | 2440.62 | 2429.2 | 0 |
| 1737394200 | 2433.38 | 3.82 | 0.16 | 2429.65 | 2439.85 | 2422.43 | 0 |
| 1737135000 | 2429.56 | 19.99 | 0.83 | 2411.8 | 2434.98 | 2411.8 | 0 |
| 1737048600 | 2409.57 | 35.07 | 1.48 | 2377.7 | 2409.57 | 2377.7 | 0 |
| 1736962200 | 2374.5 | 21.61 | 0.92 | 2352.9 | 2383.68 | 2352.9 | 0 |
| 1736875800 | 2352.89 | 6.58 | 0.28 | 2348.29 | 2370.19 | 2348.29 | 0 |
| 1736789400 | 2346.31 | -17.85 | -0.76 | 2357.6 | 2357.6 | 2334.02 | 0 |
| 1736530200 | 2364.16 | -20.03 | -0.84 | 2385.07 | 2387.79 | 2360.89 | 0 |
| 1736443800 | 2384.19 | 14.15 | 0.60 | 2368.44 | 2385.88 | 2361.42 | 0 |
| 1736357400 | 2370.04 | -9.63 | -0.40 | 2379.68 | 2387.48 | 2358.2 | 0 |
| 1736271000 | 2379.67 | 8.47 | 0.36 | 2371.04 | 2388.37 | 2367.51 | 0 |
| 1736184600 | 2371.2 | 45.86 | 1.97 | 2326.04 | 2371.2 | 2326.04 | 0 |
| 1735925400 | 2325.34 | -24.68 | -1.05 | 2348.04 | 2348.89 | 2321.88 | 0 |
| 1735839000 | 2350.02 | 14.92 | 0.64 | 2334.75 | 2350.02 | 2321.51 | 0 |
| 1735666200 | 2335.1 | 11.06 | 0.48 | 2322.71 | 2335.78 | 2319.32 | 0 |
| 1735579800 | 2324.04 | -16.68 | -0.71 | 2338.84 | 2339.4699 | 2320.43 | 0 |
| 1735320600 | 2340.7199 | 13.15 | 0.56 | 2326.09 | 2340.95 | 2320.92 | 0 |
| 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 | -3.93 | -0.17 | 2364.23 | 2378.2 | 2358.63 | 0 |
| 1733851800 | 2378.87 | 0 | 0.00 | 2378.87 | 2378.87 | 2378.87 | 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 | 4.47 | 0.19 | 2284.51 | 2307.31 | 2284.51 | 0 |
| 1732728600 | 2293.18 | 0 | 0.00 | 2293.18 | 2293.18 | 2293.18 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
