Euronext NV Historical Data - ENXB

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	0.892857142857	112	113.7	108.4	407	112.46679764	DE
4	4.3	3.95584176633	108.7	113.7	104.8	317	110.25652791	DE
12	15.35	15.719406042	97.65	113.7	97.65	355	107.71218543	DE
26	21.9	24.0395170143	91.1	113.7	89.85	338	102.20781319	DE
52	32.400001	40.1985129057	80.599999	113.7	78.5	361	94.36157274	DE
156	46	68.6567164179	67	113.7	63.85	442	85.40522621	DE
260	46	68.6567164179	67	113.7	63.85	442	85.40522621	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738704420	113.1	1.1	0.98	112.6	113.7	112.6	835
1738618020	112	0.5	0.45	109.5	112	108.4	870
1738358820	111.5	-2.1	-1.85	112.9	112.9	111.5	183
1738272420	113.6	2.1	1.88	111.5	113.6	111.5	94
1738186020	111.5	0.8	0.72	112	112	110.7	54
1738099620	110.7	1	0.91	111.4	111.5	110.7	218
1738013220	109.7	-0.3	-0.27	108.8	110.1	105.6	863
1737754020	110	-1.4	-1.26	110	110.9	109.8	221
1737667620	111.4	-0.6	-0.54	111.9	112.7	110.4	377
1737581220	112	2	1.82	109.9	112.5	109.2	508
1737494820	110	1.6	1.48	108.6	110	108.6	151
1737408420	108.4	0.4	0.37	108.1	108.6	108.1	108
1737149220	108	0.9	0.84	107.1	108	106.9	73
1737062820	107.1	0	0.00	106.7	107.1	106.1	374
1736976420	107.1	1.3	1.23	106.8	107.4	106.7	7
1736890020	105.8	-1	-0.94	106.2	106.6	104.8	438
1736803620	106.8	-1.1	-1.02	107.2	107.2	105.8	192
1736544420	107.9	-1.9	-1.73	109.9	109.9	107.3	315
1736458020	109.8	0.6	0.55	108.8	110.2	108.8	125
1736371620	109.2	1.5	1.39	108.7	109.5	108.2	336
1736285220	107.7	1.6	1.51	107.1	108.2	107.1	148
1736198820	106.1	-1.2	-1.12	107.7	108.1	106.1	356
1735939620	107.3	-0.6	-0.56	107.5	108	107.3	100
1735853220	107.9	0.8	0.75	107.7	109.4	106.6	842
1735594020	107.1	-0.1	-0.09	106.9	107.1	106.7	163
1735334820	107.2	0.8	0.75	106.5	107.2	106.5	288
1734989220	106.4	-0.2	-0.19	105.9	107.3	105.9	179
1734730020	106.6	-0.5	-0.47	106.6	107.4	105.9	507
1734643620	107.1	-1.7	-1.56	107.2	107.6	105.9	373
1734557220	108.8	0.9	0.83	107.9	108.9	107.9	157
1734470820	107.9	-1.4	-1.28	108.9	108.9	107.9	1409
1734384420	109.3	1.6	1.49	107.6	109.5	107.3	875
1734125220	107.7	0.4	0.37	108.4	108.5	107.7	291
1734038820	107.3	-0.3	-0.28	107.4	108.3	106.7	248
1733952420	107.6	0.9	0.84	106.8	107.6	106.5	233
1733866020	106.7	-0.3	-0.28	107.5	107.6	106.7	61
1733779620	107	-0.4	-0.37	107.2	108.2	106.8	286
1733520420	107.4	-0.9	-0.83	107.9	107.9	106.9	100
1733434020	108.3	2.5	2.36	106	108.3	106	544
1733347620	105.8	0.7	0.67	105	105.9	104.9	127
1733261220	105.1	-0.3	-0.28	105.2	105.6	104.9	359
1733174820	105.4	-0.2	-0.19	104.9	105.7	104.3	1670
1732915620	105.6	-0.7	-0.66	105	106	104	649
1732829220	106.3	-0.3	-0.28	107.3	107.3	106.2	69
1732742820	106.6	1.3	1.23	105.7	106.6	105.7	310
1732656420	105.3	-1.1	-1.03	105.8	106.7	105.3	463
1732570020	106.4	1.3	1.24	105.7	106.5	105.6	760
1732310820	105.1	0.3	0.29	104.9	105.4	104.5	15
1732224420	104.8	1	0.96	104.2	104.8	104	182
1732138020	103.8	-0.2	-0.19	104.3	104.5	103.8	143
1732051620	104	0.6	0.58	103.9	104.4	102.1	743
1731965220	103.4	3.1	3.09	101.6	103.9	101.6	231
1731705960	100.3	0.2	0.20	100	100.4	99.3	73
1731619560	100.1	0.75	0.75	99.5	100.5	99.4	96
1731533160	99.35	1.25	1.27	97.65	99.85	97.65	119
1731446820	98.1	-5.1	-4.94	102.3	102.9	97.65	248
1731360420	103.2	3.5	3.51	100.5	103.2	100.2	310
1731101220	99.7	-0.8	-0.80	102.3	102.3	96.5	916
1731014760	100.5	-1.4	-1.37	102.2	102.7	100.5	64
1730928360	101.9	-0.8	-0.78	103.2	103.4	101.9	273
1730841960	102.7	0.5	0.49	102.4	102.7	102.4	34

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Euronext NV (ENXB)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Euronext NV (ENXB) Historical

Euronext NV (ENXB)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free