Euronext Eurozone SBT 15 NR (ZSN4D)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.16 | 0.577169992052 | 2453.35 | 2467.75 | 2424.41 | 0 | 0 | IX |
| 4 | 47.63 | 1.96827941881 | 2419.88 | 2521.19 | 2413.81 | 0 | 0 | IX |
| 12 | -25.81 | -1.03516596345 | 2493.32 | 2552.11 | 2358.02 | 0 | 0 | IX |
| 26 | -50.4 | -2.00166010699 | 2517.91 | 2581.88 | 2294.76 | 0 | 0 | IX |
| 52 | 156.91 | 6.79087682853 | 2310.6 | 2616.03 | 2230.7 | 0 | 0 | IX |
| 156 | 162.05 | 7.0289660198 | 2305.46 | 2616.03 | 1998.95 | 0 | 0 | IX |
| 260 | 162.05 | 7.0289660198 | 2305.46 | 2616.03 | 1998.95 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 2453.44 | 4.62 | 0.19 | 2449.26 | 2457.73 | 2449.26 | 0 |
| 1734975000 | 2448.82 | -5.01 | -0.20 | 2452.61 | 2456.07 | 2438.18 | 0 |
| 1734715800 | 2453.83 | -3.63 | -0.15 | 2453.35 | 2459.44 | 2424.41 | 0 |
| 1734629400 | 2457.46 | -40.22 | -1.61 | 2488.64 | 2488.64 | 2452.33 | 0 |
| 1734543000 | 2497.68 | 5.51 | 0.22 | 2491.9 | 2504.16 | 2491.61 | 0 |
| 1734456600 | 2492.17 | 3.58 | 0.14 | 2487.56 | 2500.33 | 2477.03 | 0 |
| 1734370200 | 2488.59 | -6.42 | -0.26 | 2497.2399 | 2497.2399 | 2481.19 | 0 |
| 1734111000 | 2495.01 | -8.34 | -0.33 | 2503.05 | 2508.71 | 2488.93 | 0 |
| 1734024600 | 2503.35 | 0.71 | 0.03 | 2502.5 | 2506.07 | 2493.9 | 0 |
| 1733938200 | 2502.64 | -4.01 | -0.16 | 2491.36 | 2506.08 | 2485.45 | 0 |
| 1733851800 | 2506.65 | 0 | 0.00 | 2506.65 | 2506.65 | 2506.65 | 0 |
| 1733765400 | 2506.65 | -3.58 | -0.14 | 2509.86 | 2521.19 | 2501.03 | 0 |
| 1733506200 | 2510.23 | 12.53 | 0.50 | 2497.38 | 2515.33 | 2494.88 | 0 |
| 1733419800 | 2497.7 | 5.3 | 0.21 | 2492.04 | 2502.01 | 2488.16 | 0 |
| 1733333400 | 2492.4 | 18.03 | 0.73 | 2474.65 | 2497.9699 | 2474.65 | 0 |
| 1733247000 | 2474.37 | 13.11 | 0.53 | 2462.89 | 2482.3 | 2462.89 | 0 |
| 1733160600 | 2461.26 | 23.1 | 0.95 | 2435.19 | 2461.26 | 2423.7399 | 0 |
| 1732901400 | 2438.16 | 17.45 | 0.72 | 2419.88 | 2440.35 | 2413.81 | 0 |
| 1732815000 | 2420.71 | 4.84 | 0.20 | 2406.87 | 2430.89 | 2406.87 | 0 |
| 1732728600 | 2415.87 | 0 | 0.00 | 2415.87 | 2415.87 | 2415.87 | 0 |
| 1732642200 | 2415.87 | -13.31 | -0.55 | 2427.16 | 2428.75 | 2409.4899 | 0 |
| 1732555800 | 2429.18 | 7.5 | 0.31 | 2422.9 | 2442.4899 | 2422.9 | 0 |
| 1732296600 | 2421.68 | 33.13 | 1.39 | 2393.19 | 2425.14 | 2383.78 | 0 |
| 1732210200 | 2388.55 | 11.16 | 0.47 | 2376.83 | 2389.51 | 2358.02 | 0 |
| 1732123800 | 2377.39 | -8.03 | -0.34 | 2388.06 | 2402.84 | 2372.65 | 0 |
| 1732037400 | 2385.42 | -14.65 | -0.61 | 2400.07 | 2405.69 | 2358.17 | 0 |
| 1731951000 | 2400.07 | -4.57 | -0.19 | 2402.68 | 2406.94 | 2385.07 | 0 |
| 1731691800 | 2404.64 | -29.69 | -1.22 | 2426.25 | 2426.25 | 2401.4 | 0 |
| 1731605400 | 2434.33 | 40.75 | 1.70 | 2401.68 | 2434.88 | 2395.81 | 0 |
| 1731519000 | 2393.58 | -2.94 | -0.12 | 2395.34 | 2401.69 | 2375.96 | 0 |
| 1731432600 | 2396.52 | -50.7 | -2.07 | 2443.01 | 2443.01 | 2395.66 | 0 |
| 1731346200 | 2447.2199 | 20.71 | 0.85 | 2429.45 | 2459.84 | 2429.45 | 0 |
| 1731087000 | 2426.51 | -12.61 | -0.52 | 2439.85 | 2447.4899 | 2415.57 | 0 |
| 1731000600 | 2439.12 | 27.41 | 1.14 | 2412.02 | 2444.9699 | 2412.02 | 0 |
| 1730914200 | 2411.71 | -25.73 | -1.06 | 2438.85 | 2476.6 | 2407.31 | 0 |
| 1730827800 | 2437.44 | 11.93 | 0.49 | 2425.28 | 2439.15 | 2420.01 | 0 |
| 1730741400 | 2425.51 | -19.21 | -0.79 | 2443.37 | 2447.23 | 2425.51 | 0 |
| 1730482200 | 2444.7199 | 23.08 | 0.95 | 2421.08 | 2450.07 | 2420.64 | 0 |
| 1730395800 | 2421.64 | -31.11 | -1.27 | 2450.34 | 2450.34 | 2410.2199 | 0 |
| 1730309400 | 2452.75 | -34.08 | -1.37 | 2485.1 | 2485.1 | 2446.37 | 0 |
| 1730223000 | 2486.83 | -10.03 | -0.40 | 2497.82 | 2510.26 | 2486.76 | 0 |
| 1730136600 | 2496.86 | 11.87 | 0.48 | 2487.07 | 2502.82 | 2482.71 | 0 |
| 1729873800 | 2484.9899 | 4.31 | 0.17 | 2480.31 | 2489.78 | 2471.35 | 0 |
| 1729787400 | 2480.68 | 9.76 | 0.39 | 2472.12 | 2495.62 | 2472.12 | 0 |
| 1729701000 | 2470.92 | -10.36 | -0.42 | 2477.62 | 2484.21 | 2464.13 | 0 |
| 1729614600 | 2481.28 | -26.58 | -1.06 | 2483.37 | 2494.9 | 2469.45 | 0 |
| 1729528200 | 2507.86 | 0 | 0.00 | 2507.86 | 2507.86 | 2507.86 | 0 |
| 1729269000 | 2507.86 | 14.56 | 0.58 | 2492.25 | 2507.86 | 2489.84 | 0 |
| 1729182600 | 2493.3 | 19.55 | 0.79 | 2473.54 | 2504.05 | 2473.54 | 0 |
| 1729096200 | 2473.75 | -16.81 | -0.67 | 2489.96 | 2489.96 | 2463 | 0 |
| 1729009800 | 2490.56 | -46.49 | -1.83 | 2538.41 | 2552.11 | 2490.56 | 0 |
| 1728923400 | 2537.05 | 16.88 | 0.67 | 2520.2199 | 2537.62 | 2515.28 | 0 |
| 1728664200 | 2520.17 | 16.54 | 0.66 | 2505.09 | 2521.29 | 2497.29 | 0 |
| 1728577800 | 2503.63 | -15.08 | -0.60 | 2517.94 | 2517.94 | 2494.07 | 0 |
| 1728491400 | 2518.71 | 21.46 | 0.86 | 2497.34 | 2519.83 | 2495.41 | 0 |
| 1728405000 | 2497.25 | -2.33 | -0.09 | 2496.21 | 2499.71 | 2475.56 | 0 |
| 1728318600 | 2499.58 | -1.55 | -0.06 | 2500.2399 | 2508.02 | 2482.88 | 0 |
| 1728059400 | 2501.13 | 8.09 | 0.32 | 2493.32 | 2510.35 | 2485.17 | 0 |
| 1727973000 | 2493.04 | -25.64 | -1.02 | 2516.73 | 2516.73 | 2486.89 | 0 |
| 1727886600 | 2518.68 | -0.48 | -0.02 | 2519.4 | 2524.51 | 2500.59 | 0 |
| 1727800200 | 2519.16 | -15.55 | -0.61 | 2535.9699 | 2550.2399 | 2509.84 | 0 |
| 1727713800 | 2534.71 | -28.44 | -1.11 | 2559.94 | 2562.25 | 2534.71 | 0 |
| 1727454600 | 2563.15 | 13.5 | 0.53 | 2549.18 | 2565.85 | 2549.18 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
