Euronext NV Historical Data - ENXB | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Euronext NV (ENXB)

106.60

0.00

(0.00%)

Closed December 26 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-0.92936802974	107.6	109.5	105.9	664	108.02309545	DE
4	0.9	0.85146641438	105.7	109.5	104	475	106.86450321	DE
12	8.15	8.27831386491	98.45	109.5	96.5	348	103.3613791	DE
26	17.6	19.7752808989	89	109.5	86.05	335	98.56252896	DE
52	27.85	35.3650793651	78.75	109.5	76.349999	385	90.74861154	DE
156	39.6	59.1044776119	67	109.5	63.85	452	84.07381346	DE
260	39.6	59.1044776119	67	109.5	63.85	452	84.07381346	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1730755560	102.2	-0.2	-0.20	102.7	102.9	101.8	137
1730496360	102.4	0.7	0.69	101.5	102.7	101.5	64
1730409960	101.7	-0.5	-0.49	101.1	101.7	100.9	126
1730323560	102.2	-0.6	-0.58	102.9	102.9	102.2	89
1730237160	102.8	-1.5	-1.44	104.6	104.6	102.8	370
1730150760	104.3	1.1	1.07	103.1	104.3	102.9	169
1729888020	103.2	0.4	0.39	102.9	103.2	102.8	6
1729801560	102.8	0.8	0.78	102.7	104	101.8	407
1729715160	102	-0.9	-0.87	102.7	102.7	101	125
1729628760	102.9	0.5	0.49	102.7	103	102.7	75
1729542360	102.4	0.1	0.10	102.5	102.5	102.2	65
1729283160	102.3	-0.4	-0.39	102	102.4	102	181
1729196760	102.7	1	0.98	102	102.7	102	269
1729110360	101.7	0.7	0.69	101.3	102	101.3	1033
1729023960	101	-0.4	-0.39	101	101.8	100.8	201
1728937620	101.4	0.6	0.60	100.9	101.4	100.6	76
1728678360	100.8	1.95	1.97	98.7	100.8	98.7	412
1728591960	98.85	-0.6	-0.60	99.6	99.6	98.85	514
1728505560	99.45	0.3	0.30	99.95	100.1	98.85	348
1728419160	99.15	1.15	1.17	97.8	99.2	97.8	78
1728332760	98	-0.15	-0.15	98	98.6	97.85	133
1728073560	98.15	-0.65	-0.66	99.25	100	98.1	113
1727987220	98.8	-0.6	-0.60	99.15	99.25	98.8	28
1727900820	99.4	-0.2	-0.20	98.95	99.45	98.6	139
1727814420	99.6	2.75	2.84	98.3	99.85	98.15	429
1727728020	96.85	-1.6	-1.63	98.45	98.45	96.55	2351
1727468760	98.45	-0.5	-0.51	99.1	99.1	98.45	274
1727382360	98.95	-0.4	-0.40	98.75	98.95	98.4	15

Aurelius Minerals

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