Euronext Eurozone 40 EW Decrement 5%

EZ40
🏛️ netherlands →
1,016.29
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 729.84 730.20 723.66 723.83 0.0M
2022-12-29 724.60 734.22 724.22 734.10 0.0M
2022-12-28 732.38 733.80 727.05 727.52 0.0M
2022-12-27 734.35 735.36 730.56 731.60 0.0M
2022-12-23 729.64 731.35 725.37 728.80 0.0M
2022-12-22 738.82 740.98 728.43 729.58 0.0M
2022-12-21 727.78 738.20 726.45 737.68 0.0M
2022-12-20 719.20 727.31 717.04 725.28 0.0M
2022-12-19 725.92 729.26 724.80 724.87 0.0M
2022-12-16 728.08 729.51 720.27 724.49 0.0M
2022-12-15 748.77 749.06 728.28 729.02 0.0M
2022-12-14 754.75 755.60 751.19 754.97 0.0M
2022-12-13 748.65 765.78 745.74 757.21 0.0M
2022-12-12 745.90 749.38 744.88 746.38 0.0M
2022-12-09 749.31 750.40 742.99 750.11 0.0M
2022-12-08 747.34 748.32 743.13 745.73 0.0M
2022-12-07 749.26 750.55 744.17 746.08 0.0M
2022-12-06 752.49 754.40 747.73 750.34 0.0M
2022-12-05 755.45 756.99 751.83 752.78 0.0M
2022-12-02 755.19 760.12 750.61 757.59 0.0M
2022-12-01 760.20 761.14 755.38 757.87 0.0M
2022-11-30 753.43 755.98 750.62 754.19 0.0M
2022-11-29 751.50 752.21 746.95 749.25 0.0M
2022-11-28 749.63 752.86 746.83 748.84 0.0M
2022-11-25 753.24 756.00 751.57 753.85 0.0M
2022-11-24 750.86 756.06 750.36 753.43 0.0M
2022-11-23 749.89 750.94 746.40 750.34 0.0M
2022-11-22 745.16 749.76 743.42 748.00 0.0M
2022-11-21 744.49 746.80 741.63 744.80 0.0M
2022-11-18 740.83 748.76 740.04 746.47 0.0M
2022-11-17 742.39 743.12 730.50 737.32 0.0M
2022-11-16 743.51 744.12 737.54 738.70 0.0M
2022-11-15 741.29 746.22 738.63 743.13 0.0M
2022-11-14 737.20 743.58 734.64 738.03 0.0M
2022-11-11 735.60 739.23 732.91 734.49 0.0M
2022-11-10 709.34 733.43 708.88 732.51 0.0M
2022-11-09 713.85 714.65 709.00 712.23 0.0M
2022-11-08 708.07 715.59 707.10 715.23 0.0M
2022-11-07 704.07 712.83 703.44 710.23 0.0M
2022-11-04 695.66 712.52 694.44 707.76 0.0M
2022-11-03 688.02 691.82 685.44 691.32 0.0M
2022-11-02 701.45 703.34 694.03 694.14 0.0M
2022-11-01 700.92 705.11 697.54 699.22 0.0M
2022-10-31 692.79 695.51 690.95 693.25 0.0M
2022-10-28 683.03 692.57 682.19 692.17 0.0M
2022-10-27 687.14 692.46 682.75 690.24 0.0M
2022-10-26 685.26 689.96 681.59 689.21 0.0M
2022-10-25 679.76 685.78 672.72 685.78 0.0M
2022-10-24 673.99 680.17 666.05 675.24 0.0M
2022-10-21 663.81 669.74 657.84 667.30 0.0M
2022-10-20 665.43 671.99 662.83 670.36 0.0M
2022-10-19 669.74 671.79 665.04 666.72 0.0M
2022-10-18 669.05 675.62 666.38 667.14 0.0M
2022-10-17 651.62 665.78 649.02 662.58 0.0M
2022-10-14 656.42 663.88 650.30 650.72 0.0M
2022-10-13 637.36 648.31 627.32 646.46 0.0M
2022-10-12 642.28 646.08 637.08 640.76 0.0M
2022-10-11 639.96 645.32 636.62 642.45 0.0M
2022-10-10 642.55 650.39 640.90 645.09 0.0M
2022-10-07 652.68 657.98 646.65 647.52 0.0M
2022-10-06 664.44 666.33 654.37 656.76 0.0M
2022-10-05 665.19 667.95 658.36 661.67 0.0M
2022-10-04 649.53 668.91 649.50 668.91 0.0M
2022-10-03 629.61 643.48 626.94 642.19 0.0M
2022-09-30 634.61 639.45 631.42 638.34 0.0M
2022-09-29 636.76 636.80 624.83 630.69 0.0M
2022-09-28 633.30 639.96 624.69 639.22 0.0M
2022-09-27 648.02 652.76 639.56 639.56 0.0M
2022-09-26 644.15 649.60 639.13 643.19 0.0M
2022-09-23 660.85 661.08 643.03 646.25 0.0M
2022-09-22 661.62 674.42 661.48 662.62 0.0M
2022-09-21 662.62 673.51 660.74 672.92 0.0M
2022-09-20 677.50 682.13 667.22 668.12 0.0M
2022-09-19 671.08 678.01 665.04 674.37 0.0M
2022-09-16 678.59 678.59 673.05 674.37 0.0M
2022-09-15 689.91 694.36 683.76 685.57 0.0M
2022-09-14 690.66 694.95 686.32 690.24 0.0M
2022-09-13 708.72 712.57 694.30 694.30 0.0M
2022-09-12 694.10 707.60 693.34 705.63 0.0M
2022-09-09 681.73 692.82 681.65 690.75 0.0M
2022-09-08 679.97 681.71 668.39 679.39 0.0M
2022-09-07 671.17 678.64 669.91 676.88 0.0M
2022-09-06 674.79 680.61 671.50 676.82 0.0M
2022-09-05 672.04 676.50 666.37 675.36 0.0M
2022-09-02 674.32 686.02 672.20 685.06 0.0M
2022-09-01 673.69 675.30 667.55 669.62 0.0M
2022-08-31 692.35 693.09 680.54 680.54 0.0M
2022-08-30 692.67 701.41 686.56 689.61 0.0M
2022-08-29 689.31 692.19 683.51 690.28 0.0M
2022-08-26 714.14 715.35 694.48 696.61 0.0M
2022-08-25 713.87 716.08 708.13 711.07 0.0M
2022-08-24 703.19 710.10 700.73 709.13 0.0M
2022-08-23 702.74 710.05 702.74 705.57 0.0M
2022-08-22 713.90 716.20 704.01 707.17 0.0M
2022-08-19 723.51 726.68 718.83 719.62 0.0M
2022-08-18 724.30 728.21 722.44 728.18 0.0M
2022-08-17 735.43 735.63 725.48 726.38 0.0M
2022-08-16 732.70 736.44 731.19 733.89 0.0M
2022-08-15 732.73 732.84 726.77 731.66 0.0M
2022-08-12 727.24 731.88 726.84 729.70 0.0M
2022-08-11 729.68 729.73 725.21 727.51 0.0M
2022-08-10 717.61 727.28 716.00 726.00 0.0M
2022-08-09 724.62 726.02 719.42 720.35 0.0M
2022-08-08 725.96 730.59 723.13 726.15 0.0M
2022-08-05 724.70 725.99 719.19 720.72 0.0M
2022-08-04 722.64 730.55 722.64 725.40 0.0M
2022-08-03 713.51 722.67 712.62 721.97 0.0M
2022-08-02 714.20 714.98 709.54 712.91 0.0M
2022-08-01 717.19 721.26 715.61 716.27 0.0M
2022-07-29 712.47 719.69 711.96 717.44 0.0M
2022-07-28 703.12 706.87 696.65 706.85 0.0M
2022-07-27 697.56 701.79 695.76 699.96 0.0M
2022-07-26 696.32 698.97 692.73 693.75 0.0M
2022-07-25 693.32 700.32 691.43 697.56 0.0M
2022-07-22 693.97 700.66 693.05 695.25 0.0M
2022-07-21 691.95 700.00 688.43 696.71 0.0M
2022-07-20 698.65 700.58 688.93 695.13 0.0M
2022-07-19 676.10 698.07 675.71 696.74 0.0M
2022-07-18 679.30 686.41 678.03 682.21 0.0M
2022-07-15 663.05 675.98 659.86 675.09 0.0M
2022-07-14 672.04 672.56 656.84 661.21 0.0M
2022-07-13 676.87 677.41 665.43 673.13 0.0M
2022-07-12 672.03 680.95 667.78 680.42 0.0M
2022-07-11 669.57 679.80 669.57 676.24 0.0M
2022-07-08 678.62 682.80 672.27 682.36 0.0M
2022-07-07 676.02 679.85 673.22 678.73 0.0M
2022-07-06 665.52 670.15 661.30 667.12 0.0M
2022-07-05 675.83 676.57 653.95 654.69 0.0M
2022-07-04 675.89 676.79 670.82 671.88 0.0M
2022-07-01 662.36 675.81 662.05 671.94 0.0M
2022-06-30 670.08 672.03 663.78 670.88 0.0M
2022-06-29 680.69 685.65 678.21 682.25 0.0M
2022-06-28 690.56 694.65 688.03 688.48 0.0M
2022-06-27 688.03 694.71 682.61 685.21 0.0M
2022-06-24 668.90 684.68 667.97 683.53 0.0M
2022-06-23 667.22 673.78 661.35 665.14 0.0M
2022-06-22 663.79 674.25 661.09 671.39 0.0M
2022-06-21 676.21 683.24 674.94 676.40 0.0M
2022-06-20 668.08 672.70 663.89 672.70 0.0M
2022-06-17 665.31 675.77 661.93 665.88 0.0M
2022-06-16 677.97 679.56 661.83 663.07 0.0M
2022-06-15 679.11 686.00 673.63 681.99 0.0M
2022-06-14 682.01 683.38 669.42 670.54 0.0M
2022-06-13 682.73 686.23 674.43 676.34 0.0M
2022-06-10 713.19 713.95 694.28 694.84 0.0M
2022-06-09 725.93 730.95 717.82 718.54 0.0M
2022-06-08 738.02 738.06 726.89 730.72 0.0M
2022-06-07 737.68 737.87 730.77 734.95 0.0M
2022-06-06 736.24 744.81 736.24 741.26 0.0M
2022-06-03 737.73 737.94 729.54 730.59 0.0M
2022-06-02 729.84 733.20 729.19 732.73 0.0M
2022-06-01 738.43 738.44 726.64 727.37 0.0M
2022-05-31 740.01 742.11 732.20 734.21 0.0M
2022-05-30 741.95 744.17 738.59 741.78 0.0M
2022-05-27 728.88 736.57 725.90 736.57 0.0M
2022-05-26 715.00 726.67 714.65 725.46 0.0M
2022-05-25 713.28 716.22 704.96 713.81 0.0M
2022-05-24 710.58 714.37 706.54 707.13 0.0M
2022-05-23 718.00 718.96 708.69 718.96 0.0M
2022-05-20 709.61 718.30 706.94 708.86 0.0M
2022-05-19 705.40 707.64 696.55 705.64 0.0M
2022-05-18 724.81 726.23 713.71 714.92 0.0M
2022-05-17 719.55 726.57 718.62 724.49 0.0M
2022-05-16 711.75 716.19 707.93 714.26 0.0M
2022-05-13 704.54 716.05 702.52 715.96 0.0M
2022-05-12 688.16 703.60 686.03 699.20 0.0M
2022-05-11 693.09 704.42 687.46 704.42 0.0M
2022-05-10 690.62 697.92 687.35 687.40 0.0M
2022-05-09 696.66 700.29 681.88 681.88 0.0M
2022-05-06 708.36 708.39 694.36 699.30 0.0M
2022-05-05 733.87 735.05 710.15 712.52 0.0M
2022-05-04 725.10 726.24 718.14 718.14 0.0M
2022-05-03 721.80 727.81 719.49 725.23 0.0M
2022-05-02 723.59 725.06 712.99 718.44 0.0M
2022-04-29 731.95 737.67 728.93 731.99 0.0M
2022-04-28 726.61 732.67 717.53 725.69 0.0M
2022-04-27 717.83 721.86 708.62 718.93 0.0M
2022-04-26 732.36 732.36 715.94 716.63 0.0M
2022-04-25 724.03 730.11 718.46 722.14 0.0M
2022-04-22 742.33 745.29 736.21 736.43 0.0M
2022-04-21 746.60 756.47 746.23 752.56 0.0M
2022-04-20 736.83 747.29 735.44 745.50 0.0M
2022-04-19 732.59 738.74 728.68 735.24 0.0M
2022-04-14 735.47 740.59 733.40 738.90 0.0M
2022-04-13 731.45 735.44 726.71 733.51 0.0M
2022-04-12 725.60 738.66 721.96 734.81 0.0M
2022-04-11 736.29 741.99 731.26 736.55 0.0M
2022-04-08 738.58 742.61 734.94 740.17 0.0M
2022-04-07 736.13 743.07 728.63 729.49 0.0M
2022-04-06 749.31 750.78 727.77 734.15 0.0M
2022-04-05 755.54 758.66 746.53 750.52 0.0M
2022-04-04 752.37 757.15 745.36 756.04 0.0M
2022-04-01 748.74 753.26 745.77 750.21 0.0M
2022-03-31 758.84 761.09 746.42 746.48 0.0M
2022-03-30 761.45 761.95 754.11 757.15 0.0M
2022-03-29 751.22 768.46 749.27 764.83 0.0M
2022-03-28 740.82 752.95 740.40 740.67 0.0M
2022-03-25 737.84 744.51 735.21 737.94 0.0M
2022-03-24 739.93 743.72 734.53 737.18 0.0M
2022-03-23 752.17 752.25 736.49 739.08 0.0M
2022-03-22 743.72 751.51 742.79 749.91 0.0M
2022-03-21 742.86 747.39 740.54 741.17 0.0M
2022-03-18 742.47 744.43 730.74 744.41 0.0M
2022-03-17 745.54 746.21 733.69 741.96 0.0M
2022-03-16 730.69 749.83 728.66 742.24 0.0M
2022-03-15 706.37 717.96 697.40 715.14 0.0M
2022-03-14 709.80 722.83 709.02 715.57 0.0M
2022-03-11 699.80 725.61 693.39 705.20 0.0M
2022-03-10 717.13 718.21 694.05 697.76 0.0M
2022-03-09 692.09 719.60 691.10 719.60 0.0M
2022-03-08 667.19 690.40 667.19 672.45 0.0M
2022-03-07 661.06 687.43 648.45 672.59 0.0M
2022-03-04 707.70 710.26 681.80 681.80 0.0M
2022-03-03 731.53 736.58 715.84 717.86 0.0M
2022-03-02 717.24 738.72 712.74 733.10 0.0M
2022-03-01 748.86 751.57 721.14 721.14 0.0M
2022-02-28 744.84 753.85 735.12 750.92 0.0M
2022-02-25 743.27 761.94 734.93 761.60 0.0M
2022-02-24 734.89 745.42 725.97 736.56 0.0M
2022-02-23 770.36 779.94 762.63 764.76 0.0M
2022-02-22 754.12 773.15 753.09 768.11 0.0M
2022-02-21 789.43 790.23 764.68 769.73 0.0M
2022-02-18 792.73 795.32 782.35 785.49 0.0M
2022-02-17 799.53 801.25 788.92 792.37 0.0M
2022-02-16 801.18 805.47 794.33 798.18 0.0M
2022-02-15 781.58 798.71 781.08 798.71 0.0M
2022-02-14 782.88 786.92 773.34 784.26 0.0M
2022-02-11 798.82 805.51 797.17 802.35 0.0M
2022-02-10 812.99 815.68 803.13 807.84 0.0M
2022-02-09 804.56 811.10 803.26 810.00 0.0M
2022-02-08 793.79 801.03 792.06 796.46 0.0M
2022-02-07 792.94 796.02 785.16 793.98 0.0M
2022-02-04 801.87 802.32 784.23 788.50 0.0M
2022-02-03 807.46 808.16 796.09 796.09 0.0M
2022-02-02 811.61 815.23 809.44 809.44 0.0M
2022-02-01 806.16 809.34 802.41 809.07 0.0M
2022-01-31 801.30 803.65 791.95 798.22 0.0M
2022-01-28 799.93 800.47 780.76 792.38 0.0M
2022-01-27 785.20 806.35 785.04 802.55 0.0M
2022-01-26 789.36 802.38 789.24 797.91 0.0M
2022-01-25 783.57 786.58 774.06 781.50 0.0M
2022-01-24 799.79 804.81 771.83 775.48 0.0M
2022-01-21 807.14 811.26 797.86 804.94 0.0M
2022-01-20 815.71 818.41 809.51 818.41 0.0M
2022-01-19 808.40 818.47 806.75 813.79 0.0M
2022-01-18 815.76 816.29 807.52 811.85 0.0M
2022-01-17 818.90 821.57 815.34 820.01 0.0M
2022-01-14 815.52 818.82 812.81 816.45 0.0M
2022-01-13 821.27 825.55 818.55 822.47 0.0M
2022-01-12 823.34 824.90 818.83 823.28 0.0M
2022-01-11 815.84 819.82 813.37 816.92 0.0M
2022-01-10 822.08 822.66 807.56 809.17 0.0M
2022-01-07 822.74 823.41 814.77 819.40 0.0M
2022-01-06 825.36 827.89 819.68 822.69 0.0M
2022-01-05 831.00 836.03 830.84 835.14 0.0M
2022-01-04 827.35 834.77 824.75 831.57 0.0M
2022-01-03 818.54 824.13 818.54 822.24 0.0M