Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EUS5N Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 06 2025 | 3,892.96 | -6.24 | -0.16% | 3,908.69 | 3,924.75 | 3,868.27 | 0 |
| Mar 05 2025 | 3,899.20 | 13.44 | 0.35% | 3,879.32 | 3,926.55 | 3,879.32 | 0 |
| Mar 04 2025 | 3,885.76 | -92.96 | -2.34% | 3,957.11 | 3,957.11 | 3,866.17 | 0 |
| Mar 03 2025 | 3,978.72 | 40.10 | 1.02% | 3,955.15 | 4,002.74 | 3,941.73 | 0 |
| Feb 28 2025 | 3,938.62 | -14.00 | -0.35% | 3,934.18 | 3,942.00 | 3,910.95 | 0 |
| Feb 27 2025 | 3,952.62 | -9.74 | -0.25% | 3,956.70 | 3,956.83 | 3,923.87 | 0 |
| Feb 26 2025 | 3,962.36 | 55.00 | 1.41% | 3,911.15 | 3,965.57 | 3,911.15 | 0 |
| Feb 25 2025 | 3,907.36 | -16.83 | -0.43% | 3,916.52 | 3,933.56 | 3,894.80 | 0 |
| Feb 24 2025 | 3,924.19 | -18.78 | -0.48% | 3,931.42 | 3,936.00 | 3,901.91 | 0 |
| Feb 21 2025 | 3,942.97 | -4.86 | -0.12% | 3,949.38 | 3,959.21 | 3,935.57 | 0 |
| Feb 20 2025 | 3,947.83 | -13.40 | -0.34% | 3,960.68 | 3,976.01 | 3,941.96 | 0 |
| Feb 19 2025 | 3,961.23 | -27.85 | -0.70% | 3,988.04 | 3,995.93 | 3,955.00 | 0 |
| Feb 18 2025 | 3,989.08 | 12.42 | 0.31% | 3,980.36 | 3,996.28 | 3,980.36 | 0 |
| Feb 17 2025 | 3,976.66 | 18.41 | 0.47% | 3,959.97 | 3,979.06 | 3,959.87 | 0 |
| Feb 14 2025 | 3,958.25 | -1.32 | -0.03% | 3,968.64 | 3,976.52 | 3,954.68 | 0 |
| Feb 13 2025 | 3,959.57 | 29.84 | 0.76% | 3,933.74 | 3,962.97 | 3,931.75 | 0 |
| Feb 12 2025 | 3,929.73 | 0.00 | 0.00% | 3,929.73 | 3,929.73 | 3,929.73 | 0 |
| Feb 11 2025 | 3,929.73 | 13.28 | 0.34% | 3,919.16 | 3,931.62 | 3,917.60 | 0 |
| Feb 10 2025 | 3,916.45 | 17.27 | 0.44% | 3,898.29 | 3,921.48 | 3,896.16 | 0 |
| Feb 07 2025 | 3,899.18 | -3.77 | -0.10% | 3,906.14 | 3,911.98 | 3,889.86 | 0 |
| Feb 06 2025 | 3,902.95 | 46.41 | 1.20% | 3,864.13 | 3,907.11 | 3,864.13 | 0 |
| Feb 05 2025 | 3,856.54 | 6.43 | 0.17% | 3,850.81 | 3,857.27 | 3,836.12 | 0 |
| Feb 04 2025 | 3,850.11 | 25.22 | 0.66% | 3,823.75 | 3,853.75 | 3,806.33 | 0 |
| Feb 03 2025 | 3,824.89 | -30.93 | -0.80% | 3,856.23 | 3,856.23 | 3,795.55 | 0 |
| Jan 31 2025 | 3,855.82 | 15.25 | 0.40% | 3,848.92 | 3,864.63 | 3,848.92 | 0 |
| Jan 30 2025 | 3,840.57 | 30.85 | 0.81% | 3,811.22 | 3,843.85 | 3,811.22 | 0 |
| Jan 29 2025 | 3,809.72 | 11.63 | 0.31% | 3,801.07 | 3,819.42 | 3,798.21 | 0 |
| Jan 28 2025 | 3,798.09 | 33.74 | 0.90% | 3,774.74 | 3,801.84 | 3,773.53 | 0 |
| Jan 27 2025 | 3,764.35 | -21.88 | -0.58% | 3,790.48 | 3,792.13 | 3,742.85 | 0 |
| Jan 24 2025 | 3,786.23 | -2.63 | -0.07% | 3,792.84 | 3,803.41 | 3,781.06 | 0 |
| Jan 23 2025 | 3,788.86 | 11.25 | 0.30% | 3,775.69 | 3,793.99 | 3,772.11 | 0 |
| Jan 22 2025 | 3,777.61 | 25.57 | 0.68% | 3,758.77 | 3,779.88 | 3,758.52 | 0 |
| Jan 21 2025 | 3,752.04 | 0.00 | 0.00% | 3,752.04 | 3,752.04 | 3,752.04 | 0 |
| Jan 20 2025 | 3,752.04 | -7.91 | -0.21% | 3,754.83 | 3,762.99 | 3,749.46 | 0 |
| Jan 17 2025 | 3,759.95 | 36.29 | 0.97% | 3,722.50 | 3,760.17 | 3,722.50 | 0 |
| Jan 16 2025 | 3,723.66 | 27.85 | 0.75% | 3,702.04 | 3,738.02 | 3,702.04 | 0 |
| Jan 15 2025 | 3,695.81 | 48.57 | 1.33% | 3,649.14 | 3,703.00 | 3,649.14 | 0 |
| Jan 14 2025 | 3,647.24 | -0.06 | 0.00% | 3,651.72 | 3,675.69 | 3,644.76 | 0 |
| Jan 13 2025 | 3,647.30 | -4.67 | -0.13% | 3,654.13 | 3,654.13 | 3,630.52 | 0 |
| Jan 10 2025 | 3,651.97 | -31.96 | -0.87% | 3,685.60 | 3,685.85 | 3,648.06 | 0 |
| Jan 09 2025 | 3,683.93 | 19.49 | 0.53% | 3,672.42 | 3,685.61 | 3,662.52 | 0 |
| Jan 08 2025 | 3,664.44 | -4.03 | -0.11% | 3,670.37 | 3,682.47 | 3,651.96 | 0 |
| Jan 07 2025 | 3,668.47 | -0.36 | -0.01% | 3,659.94 | 3,685.69 | 3,647.12 | 0 |
| Jan 06 2025 | 3,668.83 | 45.18 | 1.25% | 3,626.76 | 3,670.12 | 3,622.76 | 0 |
| Jan 03 2025 | 3,623.65 | -10.56 | -0.29% | 3,630.43 | 3,632.32 | 3,613.34 | 0 |
| Jan 02 2025 | 3,634.21 | 16.43 | 0.45% | 3,614.69 | 3,644.71 | 3,591.29 | 0 |
| Dec 31 2024 | 3,617.78 | 9.99 | 0.28% | 3,599.58 | 3,623.75 | 3,596.74 | 0 |
| Dec 30 2024 | 3,607.79 | -12.66 | -0.35% | 3,624.31 | 3,627.62 | 3,592.93 | 0 |
| Dec 27 2024 | 3,620.45 | 1.08 | 0.03% | 3,617.58 | 3,632.98 | 3,607.22 | 0 |
| Dec 24 2024 | 3,619.37 | 20.35 | 0.57% | 3,606.12 | 3,620.02 | 3,605.01 | 0 |
| Dec 23 2024 | 3,599.02 | -9.25 | -0.26% | 3,592.19 | 3,599.45 | 3,576.51 | 0 |
| Dec 20 2024 | 3,608.27 | 7.55 | 0.21% | 3,596.42 | 3,609.15 | 3,559.87 | 0 |
| Dec 19 2024 | 3,600.72 | -68.70 | -1.87% | 3,626.66 | 3,626.66 | 3,594.07 | 0 |
| Dec 18 2024 | 3,669.42 | 16.34 | 0.45% | 3,659.14 | 3,677.23 | 3,656.20 | 0 |
| Dec 17 2024 | 3,653.08 | -11.43 | -0.31% | 3,669.16 | 3,675.14 | 3,650.04 | 0 |
| Dec 16 2024 | 3,664.51 | 11.24 | 0.31% | 3,658.57 | 3,669.73 | 3,646.95 | 0 |
| Dec 13 2024 | 3,653.27 | 13.00 | 0.36% | 3,639.97 | 3,667.78 | 3,639.76 | 0 |
| Dec 12 2024 | 3,640.27 | -1.71 | -0.05% | 3,643.17 | 3,652.24 | 3,637.91 | 0 |
| Dec 11 2024 | 3,641.98 | 15.49 | 0.43% | 3,625.15 | 3,643.52 | 3,618.40 | 0 |
| Dec 10 2024 | 3,626.49 | -0.06 | 0.00% | 3,630.34 | 3,639.53 | 3,620.15 | 0 |
| Dec 09 2024 | 3,626.55 | -1.36 | -0.04% | 3,631.92 | 3,645.85 | 3,618.38 | 0 |
