Euronext NV Historical Data - ENXB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Euronext NV (ENXB)
Euronext NV (ENXB) Historical

Euronext NV (ENXB)

92.20

-1.05

(-1.13%)

Closed July 29 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5	0.545256270447	91.7	94	90	309	92.46352751	DE
4	3.45	3.88732394366	88.75	94	88	261	91.18606165	DE
12	6.3	7.33410942957	85.9	94.05	84.7	342	90.04329987	DE
26	10.7	13.1288343558	81.5	94.05	78.5	368	86.83760434	DE
52	25.2	37.6119402985	67	94.05	63.85	493	78.88806562	DE
156	25.2	37.6119402985	67	94.05	63.85	493	78.88806562	DE
260	25.2	37.6119402985	67	94.05	63.85	493	78.88806562	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722025620	93.6	3.1	3.43	92.35	94	92.35	217
1721939160	90.5	-1.25	-1.36	91.35	91.35	90	223
1721852820	91.75	-1	-1.08	91.8	92.15	91.45	214
1721766420	92.75	0.05	0.05	91.75	92.8	91.75	4
1721679960	92.7	1.65	1.81	91.7	92.85	91.65	887
1721420760	91.05	-1.5	-1.62	91	91.25	91	151
1721334360	92.55	0.9	0.98	92.6	93	92.55	201
1721248020	91.65	-1.35	-1.45	92.05	92.05	91.5	364
1721161560	93	1.55	1.69	91.35	93	91.35	105
1721075160	91.45	-0.75	-0.81	91.2	91.9	91.05	685
1720815960	92.2	0.05	0.05	92	92.5	91.3	268
1720729560	92.15	2.15	2.39	90.8	92.15	90.8	76
1720643220	90	1.1	1.24	88	90	88	196
1720556760	88.9	-1.35	-1.50	88.7	88.9	88.7	516
1720470360	90.25	0.4	0.45	89.65	90.25	89.65	17
1720211220	89.85	-0.75	-0.83	90.7	90.7	89.65	128
1720124820	90.6	0.35	0.39	90.45	90.65	90.45	28
1720038420	90.25	0.6	0.67	90.1	90.45	89.8	85
1719952020	89.65	0.5	0.56	89.15	90.45	89.1	659
1719865620	89.15	2.85	3.30	88.75	89.15	88.5	199
1719606420	86.3	-2.5	-2.82	87.55	87.55	86.05	614
1719520020	88.8	0.55	0.62	88.85	88.85	88.8	198
1719433620	88.25	-1.55	-1.73	90.5	90.5	88.25	128
1719347160	89.8	-0.35	-0.39	89.6	89.8	89.6	118
1719260820	90.15	0.25	0.28	89	90.15	89	23
1719001620	89.9	0.1	0.11	90.05	90.05	89.5	481
1718915160	89.8	-0.45	-0.50	90.4	90.55	89.8	261
1718828820	90.25	-0.25	-0.28	90.2	90.25	90.2	257
1718742360	90.5	1.2	1.34	89.4	90.55	89.4	139
1718656020	89.3	0.45	0.51	89.85	89.85	88.55	292
1718396820	88.85	-3.2	-3.48	91.05	91.05	88.5	3393
1718310420	92.05	-1.8	-1.92	93.6	93.6	91.5	261
1718224020	93.85	1.15	1.24	93.5	93.85	93.5	17
1718137620	92.7	-0.6	-0.64	93.3	93.3	92.7	156
1718051220	93.3	-0.75	-0.80	93.55	94.5	92.8	610
1717792020	94.05	0.7	0.75	93.9	94.05	93.65	113
1717705620	93.35	1.05	1.14	92.8	93.9	92.8	767
1717619220	92.3	2.3	2.56	90.6	92.3	90.6	1111
1717532820	90	0.3	0.33	89.8	90.25	89.65	121
1717446420	89.7	0.45	0.50	91.4	91.4	89.7	16
1717187220	89.25	0.9	1.02	89.1	89.25	89.1	20
1717100820	88.35	0.75	0.86	88.1	88.35	88.1	18
1717014420	87.6	-0.15	-0.17	87.35	88.1	86.65	130
1716928020	87.75	-1.45	-1.63	89.55	89.55	87.75	90
1716841560	89.2	-1.1	-1.22	90.45	90.45	88.85	129
1716582420	90.3	0.65	0.73	90.2	90.3	89.7	821
1716496020	89.65	2.55	2.93	88.3	90.05	88.3	606
1716409620	87.1	-1.25	-1.41	88.3	88.3	87.1	28
1716323160	88.35	-1.85	-2.05	87.05	88.35	86.75	375
1716236760	90.2	-0.65	-0.72	91.9	91.95	90.2	722
1715977620	90.85	0.9	1.00	90	91.9	90	1803
1715891220	89.95	2.75	3.15	87.4	89.95	87.4	238
1715804820	87.2	0.2	0.23	87.25	87.75	86.95	298
1715718420	87	0.35	0.40	86.65	87	84.7	372
1715631960	86.65	-0.2	-0.23	87.3	87.3	86.65	181
1715372820	86.85	0.7	0.81	86.8	86.85	86.45	206
1715286420	86.15	-0.4	-0.46	86.4	86.4	86.15	115
1715200020	86.55	1.05	1.23	85.9	86.55	85.9	99
1715113620	85.5	0.05	0.06	85.4	85.65	85.4	107
1715027220	85.45	0.2	0.23	85.9	86.1	85.45	320
1714768020	85.25	0.65	0.77	84.849999	85.25	84.849999	180
1714681560	84.599999	-0.1	-0.12	84.9	85	84.55	395
1714508820	84.7	-0.1	-0.12	84.65	84.7	84.4	279
1714422420	84.8	0.5	0.59	84.5	84.8	84.5	56
1714163220	84.3	0.2	0.24	84.2	84.3	84	263

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions