Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
712.10
-0.94
-0.13%
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
🚨 Volatile Markets? Find Hidden Gems for Serious Outperformance
Find Stocks Now
STOXX Europe Small 200 EUR NR (SCXR)
Add to/Remove from a Portfolio
Add to Watchlist
- Volume: -
- Open: 712.10
- Day's Range: 712.10 - 712.10
STOXX Europe Small 200 EUR NR
712.10
-0.94
-0.13%
- Overview
- Constituents
- Historical Data
- Related Instruments
STOXX Europe Small 200 EUR NR Constituents
Real-time streaming quotes of the STOXX Europe Small 200 EUR NR Index components. The table displays the share name and its latest price, as well as the daily high, low and change for each of the constituent companies that are currently in the STOXX Europe Small 200 EUR NR Index.
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| A2A | 1.882 | 1.903 | 1.856 | +0.026 | +1.40% | 18.24M | 16:35:23 | ||
| Aalberts Industries | 44.50 | 44.88 | 44.38 | -0.42 | -0.94% | 92.80K | 16:35:07 | ||
| Ackermans | 162.20 | 163.40 | 161.70 | +0.70 | +0.43% | 21.99K | 16:35:18 | ||
| Air France KLM | 9.99 | 10.07 | 9.65 | +0.35 | +3.61% | 2.24M | 16:35:22 | ||
| ams OSRAM AG | 1.14 | 1.17 | 1.12 | +0.02 | +2.02% | 6.86M | 16:30:00 | ||
| Antofagasta | 2,132.00 | 2,196.00 | 2,086.00 | -36.00 | -1.66% | 1.62M | 16:35:59 | ||
| ASM | 581.80 | 595.20 | 575.20 | -13.40 | -2.25% | 144.22K | 16:35:58 | ||
| Azimut Holding | 24.720 | 24.960 | 24.670 | -0.050 | -0.20% | 545.16K | 16:35:00 | ||
| B&M European Value Retail SA | 517.00 | 522.40 | 514.40 | -2.40 | -0.46% | 5.76M | 16:35:59 | ||
| Balfour Beatty | 373.20 | 374.40 | 367.60 | +5.20 | +1.41% | 756.97K | 16:35:59 | ||
| Banco Bpm | 6.298 | 6.314 | 6.202 | +0.114 | +1.84% | 14.06M | 16:35:28 | ||
| Barry Callebaut | 1,511.0 | 1,528.0 | 1,490.0 | +27.0 | +1.82% | 33.66K | 16:30:00 | ||
| BB Biotech | 42.20 | 42.20 | 41.55 | +0.85 | +2.06% | 73.55K | 16:30:00 | ||
| Beazley | 639.50 | 663.50 | 631.50 | -19.50 | -2.96% | 5.51M | 16:35:59 | ||
| Bilfinger SE | 43.850 | 44.100 | 42.900 | +0.150 | +0.34% | 46.06K | 15:43:35 | ||
| BillerudKorsnas | 91.90 | 92.65 | 91.30 | -0.45 | -0.49% | 167.67K | 16:29:50 | ||
| Bollore | 6.08 | 6.10 | 5.99 | -0.02 | -0.33% | 985.42K | 16:35:19 | ||
| Bper Banca | 4.931 | 4.972 | 4.897 | +0.040 | +0.82% | 15.24M | 16:35:16 | ||
| bpost NV | 3.65 | 3.72 | 3.65 | -0.05 | -1.22% | 203.96K | 16:35:28 | ||
| Britvic | 884.50 | 890.50 | 862.00 | +1.00 | +0.11% | 372.60K | 16:35:59 | ||
| Campari | 9.3680 | 9.4840 | 9.3480 | -0.0520 | -0.55% | 2.35M | 16:35:05 | ||
| Casino Guichard | 0.0304 | 0.0304 | 0.0288 | +0.0017 | +5.92% | 16.81M | 16:35:14 | ||
| Castellum AB | 129.05 | 129.52 | 129.05 | +0.00 | +0.00% | 0 | 26/04 | ||
| Cellnex Telecom | 31.90 | 32.00 | 31.05 | +0.85 | +2.74% | 1.66M | 16:35:21 | ||
| Centamin | 121.50 | 122.60 | 119.72 | +0.60 | +0.50% | 3.07M | 16:35:59 | ||
| Close Brothers | 479.40 | 479.40 | 457.20 | +21.60 | +4.72% | 356.38K | 16:35:59 | ||
| Cofinimmo | 63.40 | 63.70 | 62.40 | +1.10 | +1.77% | 101.74K | 16:35:26 | ||
| Covestro | 47.220 | 47.500 | 46.080 | +0.240 | +0.51% | 703.84K | 16:29:59 | ||
| Covivio | 47.18 | 47.56 | 46.74 | +0.32 | +0.68% | 177.15K | 16:35:10 | ||
| Dassault Aviation | 200.20 | 202.20 | 198.90 | -1.00 | -0.50% | 41.22K | 16:35:15 | ||
| Demant | 325.0 | 330.0 | 323.6 | +4.0 | +1.25% | 265.19K | 15:59:58 | ||
| Deutsche Euroshop AG | 18.820 | 19.000 | 18.820 | -0.080 | -0.42% | 11.80K | 16:36:22 | ||
| DKSH Holding | 60.00 | 60.60 | 59.60 | +0.10 | +0.17% | 85.14K | 16:30:00 | ||
| Domino’s Pizza | 322.60 | 329.80 | 322.00 | 0.00 | 0.00% | 444.60K | 16:35:59 | ||
| Dorma Kaba Holding | 484.00 | 493.00 | 483.00 | -6.50 | -1.33% | 2.26K | 16:30:00 | ||
| Drax Group | 527.50 | 534.50 | 515.50 | +12.00 | +2.33% | 1.80M | 16:35:59 | ||
| Duerr AG | 23.780 | 24.000 | 23.400 | -0.320 | -1.33% | 121.46K | 16:35:11 | ||
| EasyJet | 546.80 | 549.20 | 534.34 | +10.60 | +1.98% | 1.95M | 16:35:59 | ||
| Elekta B | 75.85 | 75.85 | 75.85 | +0.00 | +0.00% | 0 | 24/04 | ||
| Elior Group | 2.62 | 2.63 | 2.58 | +0.04 | +1.47% | 458.73K | 16:35:10 | ||
| Ems Chemie Hld | 740.00 | 743.50 | 733.50 | +3.00 | +0.41% | 11.98K | 16:30:00 | ||
| Entain | 783.20 | 787.80 | 773.00 | -1.80 | -0.23% | 1.09M | 16:35:59 | ||
| Essentra | 179.80 | 180.20 | 176.00 | +3.40 | +1.93% | 349.91K | 16:35:59 | ||
| Etablissementen Franz Colruyt | 43.56 | 44.02 | 43.08 | +0.14 | +0.32% | 70.80K | 16:35:28 | ||
| Eurazeo | 85.15 | 85.90 | 84.20 | +0.35 | +0.41% | 85.99K | 16:35:19 | ||
| Eurofins Scientific | 56.50 | 57.96 | 56.50 | -1.10 | -1.91% | 409.68K | 16:35:25 | ||
| Euronext | 84.65 | 85.05 | 84.40 | 0.00 | 0.00% | 121.89K | 16:35:10 | ||
| Eutelsat | 3.78 | 3.80 | 3.76 | -0.01 | -0.26% | 67.37K | 16:35:00 | ||
| Fabege | 100.50 | 100.50 | 100.50 | +0.00 | +0.00% | 0 | 27/03 | ||
| Fastighets AB Balder B | 70.90 | 71.08 | 68.86 | -0.02 | -0.03% | 1.12M | 16:24:42 | ||
| Fingerprint Cards B | 0.47 | 0.51 | 0.47 | -0.04 | -7.41% | 19.53M | 16:29:48 | ||
| FirstGroup | 168.10 | 170.70 | 166.00 | +2.70 | +1.63% | 776.55K | 16:35:59 | ||
| Flughafen Zurich | 186.50 | 188.10 | 183.40 | +2.30 | +1.25% | 61.00K | 16:30:00 | ||
| Forvia | 15.25 | 15.76 | 14.90 | +0.25 | +1.63% | 1.26M | 16:35:25 | ||
| Fraport AG | 47.960 | 48.200 | 47.160 | +0.880 | +1.87% | 169.20K | 16:29:55 | ||
| Freenet AG | 25.940 | 26.400 | 25.940 | -0.100 | -0.38% | 441.47K | 16:27:26 | ||
| Fuchs Petrolub AG VZO Pref | 43.240 | 43.540 | 42.780 | -0.580 | -1.32% | 81.17K | 16:27:29 | ||
| GAM Holding | 0.260 | 0.298 | 0.253 | -0.025 | -8.77% | 182.47K | 16:30:00 | ||
| Georg Fischer | 63.85 | 64.85 | 63.70 | -0.65 | -1.01% | 123.22K | 16:34:00 | ||
| Gerresheimer AG | 102.85 | 102.85 | 102.85 | +4.40 | +4.47% | 0.00K | 12:18:38 | ||
| Gjensidige Forsikring | 179.40 | 180.30 | 176.60 | +0.70 | +0.39% | 310.96K | 15:25:21 | ||
| Glanbia PLC | 17.67 | 18.03 | 17.50 | -0.17 | -0.95% | 189.24K | 16:27:44 | ||
| GN Store Nord | 208.6 | 213.7 | 203.5 | +22.2 | +11.91% | 2.27M | 15:59:55 | ||
| Grafton | 902.40 | 928.00 | 891.30 | -36.00 | -3.84% | 823.13K | 16:35:59 | ||
| Great Portland Estates | 397.50 | 397.50 | 389.00 | +7.00 | +1.79% | 380.79K | 16:35:59 | ||
| Groupe SEB | 110.80 | 111.80 | 110.00 | -0.40 | -0.36% | 47.37K | 16:35:11 | ||
| Hays | 90.75 | 92.30 | 90.04 | -0.45 | -0.49% | 9.38M | 16:35:59 | ||
| Helvetia | 119.60 | 122.70 | 119.10 | -0.70 | -0.58% | 82.99K | 16:30:00 | ||
| HEXPOL B | 124.5 | 125.2 | 123.2 | -1.5 | -1.19% | 319.84K | 16:24:02 | ||
| Hiscox | 1,175.00 | 1,277.85 | 1,150.00 | -42.00 | -3.45% | 1.33M | 16:35:59 | ||
| Hochtief AG | 98.70 | 99.45 | 97.15 | 0.00 | 0.00% | 92.54K | 13:07:00 | ||
| Husqvarna B | 84.35 | 85.00 | 84.35 | 0.00 | 0.00% | 0 | 25/04 | ||
| ICADE | 25.78 | 25.78 | 25.00 | +0.78 | +3.12% | 133.94K | 16:35:15 | ||
| IMCD NV | 140.50 | 142.40 | 139.70 | -1.75 | -1.23% | 113.94K | 16:35:25 | ||
| Imerys | 34.10 | 34.28 | 32.38 | +3.82 | +12.62% | 419.82K | 16:35:19 | ||
| Immofinanz | 23.700 | 23.700 | 23.100 | +0.450 | +1.94% | 650.59K | 16:35:19 | ||
| Indivior PLC | 1,440.00 | 1,449.00 | 1,417.00 | +12.00 | +0.84% | 207.32K | 16:35:59 | ||
| Intermediate Capital | 2,130.00 | 2,130.00 | 2,066.00 | +50.00 | +2.40% | 576.17K | 16:35:59 | ||
| Intrum Justitia | 25.20 | 25.20 | 25.20 | 0.00 | 0.00% | 0 | 13/03 | ||
| Ipsen | 115.10 | 116.40 | 114.40 | +1.00 | +0.88% | 55.68K | 16:35:07 | ||
| IWG | 188.00 | 189.90 | 187.30 | -0.70 | -0.37% | 790.65K | 16:35:59 | ||
| JC Decaux | 19.67 | 20.02 | 19.51 | +0.05 | +0.25% | 173.59K | 16:35:22 | ||
| Jeronimo Martins | 19.36 | 19.52 | 19.18 | +0.01 | +0.05% | 940.58K | 16:35:25 | ||
| JM AB | 181.75 | 181.75 | 181.75 | 0.00 | 0.00% | 0 | 26/04 | ||
| Jupiter FM | 78.50 | 79.50 | 77.30 | +0.70 | +0.90% | 977.34K | 16:35:59 | ||
| Jyske Bank | 572.0 | 577.5 | 569.5 | -1.0 | -0.17% | 90.68K | 15:59:44 | ||
| Kesko | 16.02 | 16.13 | 15.93 | -0.01 | -0.06% | 295.99K | 16:29:57 | ||
| Kindred Group | 123.8 | 123.8 | 122.7 | 0.0 | 0.00% | 1.09M | 16:24:57 | ||
| Kingspan | 82.90 | 85.15 | 82.75 | -0.95 | -1.13% | 455.33K | 16:27:55 | ||
| Kion Group AG | 42.50 | 43.20 | 42.34 | -0.88 | -2.03% | 354.59K | 16:37:12 | ||
| Komercni Banka | 874.50 | 874.50 | 866.00 | +5.00 | +0.58% | 612.40K | 15:24:43 | ||
| Lagardere | 21.05 | 21.10 | 20.85 | 0.00 | 0.00% | 34.52K | 16:35:06 | ||
| Logitech | 74.58 | 74.74 | 71.72 | +2.52 | +3.50% | 1.17M | 16:38:00 | ||
| Lufthansa | 6.838 | 6.908 | 6.746 | +0.124 | +1.85% | 8.01M | 16:29:46 | ||
| Lundbergforetagen B | 547.00 | 547.00 | 544.00 | 0.00 | 0.00% | 0 | 29/04 | ||
| Man Group | 263.00 | 264.40 | 259.20 | +4.20 | +1.62% | 2.35M | 16:35:59 | ||
| Mapfre | 2.262 | 2.286 | 2.260 | 0.000 | 0.00% | 2.78M | 16:42:08 | ||
| Melrose Industries | 603.00 | 631.58 | 592.80 | -18.20 | -2.93% | 7.75M | 16:35:59 | ||
| Merlin Properties SA | 10.770 | 10.800 | 10.540 | +0.160 | +1.51% | 1.20M | 16:35:21 | ||
| MFE MEDIAFOREUROPE NV B | 3.806 | 3.830 | 3.762 | +0.034 | +0.90% | 158.81K | 16:35:05 | ||
| Moncler SpA | 64.12 | 65.10 | 63.34 | 0.00 | 0.00% | 584.75K | 16:35:26 | ||
| Moneysupermarket.Com | 228.80 | 228.80 | 219.00 | +10.40 | +4.76% | 1.59M | 16:35:59 | ||
| NCC B | 132.95 | 132.95 | 132.95 | -1.40 | -1.04% | 0.19K | 08:49:50 | ||
| NIBE Industrier B | 50.0 | 52.0 | 50.0 | -1.6 | -3.02% | 2.90M | 16:24:59 | ||
| OC Oerlikon Corp | 3.98 | 4.04 | 3.96 | -0.01 | -0.30% | 291.26K | 16:30:00 | ||
| Ocado | 350.00 | 350.00 | 340.90 | +6.90 | +2.01% | 9.27M | 16:35:59 | ||
| Ontex Group | 9.33 | 9.48 | 9.33 | -0.13 | -1.37% | 229.88K | 16:35:24 | ||
| Orion Oyj B | 35.68 | 36.01 | 35.54 | -0.11 | -0.31% | 108.73K | 16:24:55 | ||
| Orpea | 13.3420 | 13.4140 | 12.7280 | +0.5420 | +4.23% | 242.88K | 16:35:07 | ||
| Orron Energy AB | 7.36 | 7.40 | 7.17 | +0.03 | +0.38% | 799.45K | 16:24:30 | ||
| Pagegroup | 444.40 | 451.20 | 444.20 | -0.20 | -0.05% | 309.30K | 16:35:59 | ||
| Petrofac | 10.50 | 15.82 | 8.28 | 0.00 | 0.00% | 0 | 30/04 | ||
| Phoenix | 488.00 | 489.80 | 485.20 | +2.80 | +0.58% | 4.00M | 16:35:59 | ||
| Plastic Omnium | 11.43 | 11.60 | 11.32 | -0.05 | -0.44% | 135.95K | 16:35:29 | ||
| Playtech | 499.00 | 519.00 | 497.50 | -5.00 | -0.99% | 293.48K | 16:35:59 | ||
| Poste Italiane | 11.930 | 12.055 | 11.910 | +0.010 | +0.08% | 1.70M | 16:35:21 | ||
| PostNL | 1.219 | 1.268 | 1.212 | -0.046 | -3.64% | 3.16M | 16:35:10 | ||
| PSP Swiss Property | 114.40 | 114.40 | 113.30 | +0.50 | +0.44% | 92.12K | 16:30:00 | ||
| Qinetiq | 348.00 | 349.40 | 341.00 | -0.40 | -0.12% | 1.02M | 16:35:59 | ||
| Raiffeisen Bank | 17.040 | 17.730 | 16.930 | -0.340 | -1.96% | 671.08K | 16:35:07 | ||
| Recordati | 50.20 | 50.45 | 49.88 | +0.15 | +0.30% | 282.44K | 16:35:03 | ||
| Rheinmetall AG | 512.400 | 518.200 | 505.600 | -4.800 | -0.93% | 286.33K | 16:29:59 | ||
| Rotork | 319.40 | 329.60 | 319.40 | -3.60 | -1.12% | 1.10M | 16:35:59 | ||
| RTL Group | 29.050 | 29.450 | 28.950 | +0.100 | +0.35% | 86.90K | 16:35:17 | ||
| Rubis | 32.12 | 32.60 | 32.12 | -0.38 | -1.17% | 182.67K | 16:35:18 | ||
| SAAB B | 923.70 | 923.70 | 919.60 | +0.00 | +0.00% | 0 | 26/04 | ||
| Saga | 110.20 | 111.60 | 105.80 | +2.20 | +2.04% | 487.73K | 16:35:59 | ||
| Saipem | 2.1920 | 2.2040 | 2.1320 | +0.0280 | +1.29% | 27.70M | 16:35:34 | ||
| Sartorius AG VZO | 281.50 | 287.30 | 280.20 | -0.80 | -0.28% | 81.42K | 16:35:26 | ||
| SBM Offshore | 13.73 | 13.93 | 13.69 | -0.22 | -1.58% | 458.06K | 16:35:18 | ||
| Schaeffler Pref | 5.49 | 5.55 | 5.48 | +0.01 | +0.18% | 380.92K | 16:35:15 | ||
| Schibsted A | 318.20 | 321.60 | 313.00 | +0.40 | +0.13% | 209.59K | 15:25:08 | ||
| Shaftesbury Capital | 136.70 | 138.00 | 134.80 | +1.10 | +0.81% | 4.40M | 16:35:59 | ||
| Spectris | 3,208.0 | 3,250.0 | 3,120.0 | -64.0 | -1.96% | 210.66K | 16:35:59 | ||
| Spirax-Sarco Engineering | 8,755.0 | 8,915.0 | 8,730.0 | -120.0 | -1.35% | 160.82K | 16:35:59 | ||
| Straumann Holding AG | 118.00 | 123.50 | 117.95 | -5.00 | -4.07% | 909.56K | 16:36:00 | ||
| Subsea 7 | 182.00 | 183.00 | 175.50 | +1.80 | +1.00% | 676.05K | 15:25:08 | ||
| Swedish Orphan Biovitrum | 280.00 | 287.00 | 278.40 | -5.40 | -1.89% | 504.72K | 16:29:34 | ||
| Sydbank | 362.0 | 365.2 | 356.0 | +1.8 | +0.50% | 185.51K | 15:59:38 | ||
| Tele2 AB | 103.20 | 104.15 | 102.60 | +0.10 | +0.10% | 2.18M | 16:24:58 | ||
| Telefonica Deutschland AG | 2.430 | 2.430 | 2.346 | +0.000 | +0.00% | 0 | 18/04 | ||
| Temenos Group AG | 56.40 | 57.35 | 56.20 | -1.10 | -1.91% | 449.43K | 16:36:00 | ||
| Topdanmark A/S | 293.0 | 293.8 | 288.2 | +4.0 | +1.38% | 86.58K | 15:59:36 | ||
| Tryg | 137.9 | 139.6 | 137.1 | -0.8 | -0.58% | 1.04M | 15:59:43 | ||
| Tullow Oil | 36.20 | 37.02 | 36.00 | -0.80 | -2.16% | 2.58M | 16:35:59 | ||
| Ubisoft | 22.21 | 22.45 | 22.06 | +0.04 | +0.18% | 371.49K | 16:35:23 | ||
| Uniper SE | 52.160 | 53.280 | 51.600 | -0.320 | -0.61% | 4.09K | 15:53:31 | ||
| UnipolSai Assicurazioni | 2.678 | 2.684 | 2.674 | -0.008 | -0.30% | 9.20M | 16:35:07 | ||
| Vantiva | 0.1380 | 0.1400 | 0.1376 | -0.0010 | -0.72% | 146.66K | 16:35:09 | ||
| Victrex | 1,268.0 | 1,274.0 | 1,248.0 | +8.0 | +0.64% | 212.31K | 16:35:59 | ||
| Virgin Money UK | 214.60 | 216.40 | 214.20 | +0.40 | +0.19% | 2.24M | 16:35:59 | ||
| Viscofan | 59.900 | 60.100 | 59.400 | +0.200 | +0.34% | 35.64K | 16:35:21 | ||
| Vistry Group | 1,225.00 | 1,243.00 | 1,208.00 | +24.00 | +2.00% | 983.19K | 16:35:59 | ||
| Voestalpine | 25.700 | 25.700 | 25.120 | +0.580 | +2.31% | 153.82K | 16:35:15 | ||
| Vopak | 36.60 | 37.30 | 36.58 | -0.72 | -1.93% | 192.32K | 16:35:00 | ||
| Weir Group | 2,010.00 | 2,038.00 | 2,008.00 | -16.00 | -0.79% | 884.90K | 16:35:59 | ||
| Wereldhave | 13.28 | 13.28 | 12.96 | +0.22 | +1.68% | 159.90K | 16:35:22 | ||
| WH Smith | 1,092.0 | 1,114.0 | 1,090.0 | -9.0 | -0.82% | 273.15K | 16:35:59 | ||
| Wienerberger AG | 33.580 | 33.780 | 33.220 | +0.020 | +0.06% | 320.27K | 16:35:27 |
My Sentiments
What is your sentiment on STOXX Europe Small 200 EUR NR?
Members' Sentiments:
or
Vote to see community's results!
Write your thoughts about STOXX Europe Small 200 EUR NR
Are you sure you want to delete this chart?
Delete Cancel
Replace the attached chart with a new chart ?
Replace Cancel
Comment Guidelines
Add Chart to Comment
Confirm Block
Are you sure you want to block %USER_NAME%?
By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.
%USER_NAME% was successfully added to your Block List
Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.
Report this comment
I feel that this comment is:
Comment flagged
Thank You!
Your report has been sent to our moderators for review