Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
3,478.53
-23.70
-0.68%
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
🔮 Better than the Oracle? Our Fair Value found this +42% bagger 5 months before Buffett bought it Read More
- Volume: 331,323,648
- Open: 3,502.03
- Day's Range: 3,466.62 - 3,502.30
Next 150
3,478.53
-23.70
-0.68%
- General
- Chart
- News & Analysis
- Technical
- Forum
- Overview
- Constituents
- Historical Data
Next 150 Constituents
Real-time streaming quotes of the Next 150 Index index components. In the table, you'll find the stock name and its latest price, as well as the daily high, low and change for each of the components.
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| A2A | 1.934 | 1.994 | 1.917 | -0.045 | -2.25% | 15.35M | 08/06 | ||
| Aalberts Industries | 42.90 | 43.32 | 42.72 | -0.34 | -0.79% | 117.27K | 08/06 | ||
| ABN AMRO | 15.99 | 16.04 | 15.81 | +0.19 | +1.17% | 3.15M | 08/06 | ||
| Accor | 38.96 | 39.18 | 38.71 | -0.16 | -0.41% | 630.55K | 08/06 | ||
| Aedifica | 58.00 | 59.85 | 57.70 | -1.80 | -3.01% | 87.51K | 08/06 | ||
| Aegon | 5.946 | 5.974 | 5.902 | +0.002 | +0.03% | 3.88M | 08/06 | ||
| Ageas | 43.80 | 43.84 | 43.52 | -0.06 | -0.14% | 251.08K | 08/06 | ||
| Air France KLM | 10.45 | 10.74 | 10.41 | -0.18 | -1.65% | 1.04M | 08/06 | ||
| Aker Solutions OL | 44.94 | 45.00 | 44.34 | +0.42 | +0.94% | 639.65K | 08/06 | ||
| Allfunds Group | 5.45 | 5.53 | 5.43 | -0.06 | -1.09% | 597.63K | 08/06 | ||
| Alten | 117.00 | 118.50 | 115.60 | -1.60 | -1.35% | 58.60K | 08/06 | ||
| Amplifon | 34.000 | 34.090 | 33.620 | +0.310 | +0.92% | 452.75K | 08/06 | ||
| Anima Holding SpA | 4.876 | 4.914 | 4.842 | -0.012 | -0.25% | 293.00K | 08/06 | ||
| Aperam | 25.50 | 26.22 | 25.44 | -0.44 | -1.70% | 206.53K | 08/06 | ||
| Arcadis | 58.95 | 62.10 | 58.55 | -3.10 | -5.00% | 451.68K | 08/06 | ||
| Arkema | 89.55 | 90.40 | 88.90 | -0.90 | -1.00% | 130.36K | 08/06 | ||
| ASR Nederland | 45.69 | 46.12 | 45.49 | +0.02 | +0.04% | 357.89K | 08/06 | ||
| Austevoll | 84.70 | 85.25 | 84.05 | -0.25 | -0.29% | 91.62K | 08/06 | ||
| Azimut Holding | 24.170 | 24.850 | 24.170 | -0.330 | -1.35% | 403.56K | 08/06 | ||
| Banca Generali | 38.50 | 38.90 | 38.32 | -0.34 | -0.88% | 82.75K | 08/06 | ||
| Banca Mediolanum | 10.830 | 10.990 | 10.790 | -0.100 | -0.91% | 1.09M | 08/06 | ||
| Banca Popolare Sondrio | 7.080 | 7.175 | 7.000 | -0.030 | -0.42% | 1.53M | 08/06 | ||
| Banco Bpm | 6.506 | 6.576 | 6.432 | +0.016 | +0.25% | 5.27M | 08/06 | ||
| Banco Comercial | 0.3635 | 0.3655 | 0.3580 | -0.0010 | -0.27% | 44.83M | 08/06 | ||
| Barco | 11.93 | 12.10 | 11.93 | -0.14 | -1.16% | 165.13K | 08/06 | ||
| Basic Fit | 20.58 | 21.08 | 20.58 | -0.26 | -1.25% | 137.04K | 08/06 | ||
| BCA MPS | 4.906 | 4.992 | 4.872 | -0.046 | -0.93% | 12.71M | 08/06 | ||
| BE Semiconductor | 147.75 | 148.75 | 144.20 | +4.10 | +2.85% | 566.51K | 08/06 | ||
| Bekaert | 41.98 | 42.30 | 41.62 | +0.08 | +0.19% | 35.46K | 08/06 | ||
| Beneteau | 13.20 | 13.30 | 13.12 | -0.04 | -0.30% | 44.96K | 08/06 | ||
| BFF Bank | 9.110 | 9.195 | 9.100 | -0.050 | -0.55% | 317.67K | 08/06 | ||
| BIC | 69.90 | 70.70 | 69.60 | -0.30 | -0.43% | 36.37K | 08/06 | ||
| Borr Drilling | 67.90 | 67.90 | 66.10 | +0.70 | +1.04% | 216.67K | 08/06 | ||
| Bper Banca | 4.918 | 4.950 | 4.819 | +0.029 | +0.59% | 10.44M | 08/06 | ||
| Brunello Cucinelli | 94.20 | 96.70 | 93.00 | -1.05 | -1.10% | 105.89K | 08/06 | ||
| Buzzi Unicem | 38.380 | 38.560 | 38.100 | -0.080 | -0.21% | 224.00K | 08/06 | ||
| BW LPG | 201.80 | 202.40 | 194.50 | +3.00 | +1.51% | 739.34K | 08/06 | ||
| Coface | 14.00 | 14.10 | 13.92 | -0.02 | -0.14% | 162.95K | 08/06 | ||
| Cofinimmo | 59.20 | 60.80 | 59.05 | -1.60 | -2.63% | 79.37K | 08/06 | ||
| Corbion | 19.92 | 20.10 | 19.79 | -0.08 | -0.40% | 72.99K | 08/06 | ||
| Covivio | 48.48 | 49.48 | 47.86 | -0.98 | -1.98% | 162.82K | 08/06 | ||
| Diasorin | 101.55 | 101.95 | 100.25 | +0.85 | +0.84% | 90.50K | 08/06 | ||
| Elis Services SA | 22.84 | 23.24 | 22.68 | -0.54 | -2.31% | 273.86K | 08/06 | ||
| Elkem | 20.04 | 20.36 | 19.81 | -0.32 | -1.57% | 927.58K | 08/06 | ||
| Entra ASA | 109.40 | 111.60 | 108.60 | -1.00 | -0.91% | 36.07K | 08/06 | ||
| Eramet | 109.90 | 111.60 | 107.60 | +0.60 | +0.55% | 70.58K | 08/06 | ||
| ERG | 25.200 | 25.880 | 25.040 | -0.420 | -1.64% | 319.16K | 08/06 | ||
| Etablissementen Franz Colruyt | 46.38 | 46.52 | 45.68 | +0.54 | +1.18% | 51.87K | 08/06 | ||
| Eurazeo | 75.60 | 78.60 | 74.80 | -3.45 | -4.36% | 123.30K | 08/06 | ||
| Euronav | 15.04 | 15.08 | 14.81 | +0.03 | +0.20% | 46.83K | 08/06 | ||
| Euronext | 93.90 | 94.30 | 93.15 | +0.75 | +0.81% | 167.39K | 08/06 | ||
| Eutelsat | 4.08 | 4.27 | 4.07 | -0.17 | -4.04% | 175.67K | 08/06 | ||
| FinecoBank | 14.7850 | 14.9600 | 14.7450 | -0.0750 | -0.50% | 1.61M | 08/06 | ||
| FLEX LNG | 293.80 | 295.40 | 290.60 | +1.60 | +0.55% | 34.16K | 08/06 | ||
| Forvia | 13.710 | 14.025 | 13.620 | -0.150 | -1.08% | 727.14K | 08/06 | ||
| Freni Brembo | 11.01 | 11.05 | 10.90 | -0.05 | -0.43% | 254.40K | 08/06 | ||
| Frontline | 283.00 | 285.00 | 277.60 | -2.80 | -0.98% | 870.84K | 08/06 | ||
| Fugro | 24.100 | 24.260 | 23.820 | +0.080 | +0.33% | 212.47K | 08/06 | ||
| Galapagos | 24.86 | 25.02 | 24.76 | -0.16 | -0.64% | 60.27K | 08/06 | ||
| Gaztransport et Technigaz SA | 131.60 | 131.90 | 130.10 | +0.90 | +0.69% | 48.05K | 08/06 | ||
| Gecina | 99.70 | 101.50 | 99.30 | -1.60 | -1.58% | 108.53K | 08/06 | ||
| Getlink | 16.49 | 16.81 | 16.40 | -0.14 | -0.87% | 718.61K | 08/06 | ||
| Glanbia PLC | 19.12 | 19.15 | 18.80 | +0.20 | +1.06% | 678.60K | 08/06 | ||
| Golden Ocean | 144.40 | 144.50 | 140.00 | +0.55 | +0.38% | 227.35K | 08/06 | ||
| Groupe SEB | 110.40 | 111.90 | 109.70 | -1.30 | -1.16% | 38.51K | 08/06 | ||
| Hafnia | 88.30 | 88.30 | 85.45 | +0.75 | +0.86% | 905.69K | 08/06 | ||
| Hera | 3.380 | 3.486 | 3.364 | -0.080 | -2.31% | 3.06M | 08/06 | ||
| Hoegh Autoliners | 114.20 | 119.90 | 111.10 | -5.60 | -4.67% | 1.68M | 08/06 | ||
| ICADE | 28.48 | 29.44 | 28.48 | -0.96 | -3.26% | 96.02K | 08/06 | ||
| IMCD NV | 140.75 | 141.45 | 139.65 | +0.50 | +0.36% | 63.17K | 08/06 | ||
| Imerys | 38.00 | 38.10 | 37.66 | +0.06 | +0.16% | 53.91K | 08/06 | ||
| Inpost | 16.91 | 17.03 | 16.67 | +0.25 | +1.50% | 655.45K | 08/06 | ||
| Interpump | 43.560 | 43.860 | 43.160 | +0.380 | +0.88% | 219.43K | 08/06 | ||
| Ipsos | 65.85 | 67.20 | 65.75 | -1.00 | -1.50% | 34.74K | 08/06 | ||
| Iren | 1.918 | 1.954 | 1.903 | -0.032 | -1.64% | 2.30M | 08/06 | ||
| Italgas | 4.934 | 5.055 | 4.918 | -0.032 | -0.64% | 2.19M | 08/06 | ||
| Iveco NV | 11.485 | 11.685 | 11.260 | -0.175 | -1.50% | 2.47M | 08/06 | ||
| Just Eat Takeaway | 12.07 | 12.26 | 11.86 | -0.11 | -0.90% | 1.29M | 08/06 | ||
| Kinepolis NV | 36.30 | 37.15 | 36.20 | -0.30 | -0.82% | 40.35K | 08/06 | ||
| Klepierre | 26.68 | 27.10 | 26.60 | -0.32 | -1.19% | 641.61K | 08/06 | ||
| Kongsberg | 932.00 | 934.00 | 908.00 | +27.00 | +2.98% | 255.42K | 08/06 | ||
| La Francaise | 33.18 | 33.40 | 33.06 | -0.14 | -0.42% | 127.27K | 08/06 | ||
| Leonardo | 24.170 | 24.240 | 23.670 | +0.430 | +1.81% | 2.48M | 08/06 | ||
| Leroy Seafood | 45.36 | 45.40 | 44.80 | +0.52 | +1.16% | 635.75K | 08/06 | ||
| Lottomatica | 10.97 | 11.00 | 10.81 | +0.09 | +0.83% | 163.08K | 08/06 | ||
| Lotus Bakeries | 9,840.0 | 10,020.0 | 9,840.0 | -240.0 | -2.38% | 506.00 | 08/06 | ||
| Metropole TV | 13.68 | 13.82 | 13.64 | -0.06 | -0.44% | 81.00K | 08/06 | ||
| Montea | 83.00 | 84.00 | 82.30 | -1.00 | -1.19% | 15.68K | 08/06 | ||
| Nel ASA | 7.48 | 7.71 | 7.10 | +0.25 | +3.46% | 6.55M | 08/06 | ||
| Neoen | 37.38 | 37.46 | 37.18 | -0.02 | -0.05% | 440.85K | 08/06 | ||
| Nexans | 108.90 | 111.40 | 107.80 | -2.00 | -1.80% | 209.51K | 08/06 | ||
| Nexi | 6.186 | 6.294 | 6.176 | -0.010 | -0.16% | 2.51M | 08/06 | ||
| Nordic Semiconductor | 142.95 | 142.95 | 135.10 | +5.45 | +3.96% | 482.28K | 08/06 | ||
| Nos SGPS SA | 3.33 | 3.37 | 3.33 | -0.04 | -1.19% | 356.07K | 08/06 | ||
| OCI NV | 24.80 | 25.30 | 24.71 | -0.12 | -0.48% | 282.97K | 08/06 | ||
| Orkla | 88.15 | 88.15 | 86.70 | +1.00 | +1.15% | 1.26M | 08/06 | ||
| P/f Bakkafrost | 564.50 | 566.50 | 560.00 | -0.50 | -0.09% | 51.65K | 08/06 | ||
| Pirelli & C | 6.0500 | 6.1140 | 5.9980 | +0.0040 | +0.07% | 1.41M | 08/06 | ||
| Proximus | 7.42 | 7.55 | 7.38 | -0.13 | -1.66% | 265.00K | 08/06 | ||
| Remy Cointreau | 83.70 | 84.35 | 82.00 | +0.35 | +0.42% | 126.18K | 08/06 | ||
| REN | 2.370 | 2.380 | 2.330 | +0.050 | +2.16% | 1.88M | 08/06 | ||
| Reply | 136.60 | 136.80 | 133.80 | +2.50 | +1.86% | 56.62K | 08/06 | ||
| Rexel | 27.05 | 27.45 | 26.16 | -0.03 | -0.11% | 1.05M | 08/06 | ||
| Rubis | 32.90 | 33.48 | 32.80 | -0.20 | -0.60% | 414.11K | 08/06 | ||
| Saipem | 2.1710 | 2.1840 | 2.1340 | +0.0150 | +0.70% | 17.47M | 08/06 | ||
| SalMar | 601.00 | 601.00 | 591.00 | +9.50 | +1.61% | 238.46K | 08/06 | ||
| Salvatore Ferragamo | 9.345 | 9.445 | 9.275 | -0.095 | -1.01% | 152.25K | 08/06 | ||
| Saras | 1.628 | 1.630 | 1.616 | +0.011 | +0.68% | 1.74M | 08/06 | ||
| SBM Offshore | 14.39 | 14.42 | 14.27 | +0.05 | +0.35% | 198.31K | 08/06 | ||
| Schibsted A | 307.00 | 310.60 | 303.80 | +2.00 | +0.66% | 254.74K | 08/06 | ||
| Schibsted ASA B | 286.80 | 291.80 | 284.40 | +2.40 | +0.84% | 157.38K | 08/06 | ||
| SCOR | 26.24 | 26.62 | 26.24 | -0.28 | -1.06% | 275.87K | 08/06 | ||
| Seadrill Ltd | 527.00 | 530.50 | 512.50 | +4.00 | +0.76% | 35.57K | 08/06 | ||
| SES | 5.15 | 5.34 | 5.15 | -0.15 | -2.83% | 628.71K | 08/06 | ||
| SESA | 108.70 | 109.40 | 107.50 | +0.70 | +0.65% | 7.41K | 08/06 | ||
| Signify | 24.66 | 25.12 | 24.66 | -0.52 | -2.07% | 266.04K | 08/06 | ||
| Soitec | 111.90 | 114.20 | 111.20 | +0.10 | +0.09% | 78.99K | 08/06 | ||
| Sonae | 0.9200 | 0.9280 | 0.9190 | -0.0110 | -1.18% | 1.37M | 08/06 | ||
| Sopra Steria | 221.40 | 222.40 | 219.40 | +0.20 | +0.09% | 16.52K | 08/06 | ||
| Sparebank 1 SMN | 149.50 | 150.00 | 148.32 | -0.44 | -0.29% | 82.61K | 08/06 | ||
| Spie | 37.86 | 38.34 | 37.70 | -0.54 | -1.41% | 285.96K | 08/06 | ||
| Stolt-Nielsen | 468.50 | 475.50 | 459.50 | -2.50 | -0.53% | 20.87K | 08/06 | ||
| Storebrand | 113.20 | 113.60 | 112.50 | -0.30 | -0.26% | 434.56K | 08/06 | ||
| Subsea 7 | 188.30 | 189.00 | 186.00 | -1.10 | -0.58% | 275.02K | 08/06 | ||
| Tamburi Investment | 9.540 | 9.600 | 9.410 | +0.030 | +0.32% | 98.54K | 08/06 | ||
| Technip Energies BV | 22.20 | 22.24 | 21.84 | +0.18 | +0.82% | 224.39K | 08/06 | ||
| Technogym | 9.4250 | 9.5350 | 9.3750 | -0.0250 | -0.26% | 193.49K | 08/06 | ||
| Telecom Italia | 0.2367 | 0.2411 | 0.2367 | -0.0026 | -1.09% | 140.09M | 08/06 | ||
| TF1 | 8.98 | 9.01 | 8.94 | -0.01 | -0.11% | 116.25K | 08/06 | ||
| TGS NOPEC | 128.60 | 130.00 | 126.00 | +1.90 | +1.50% | 450.90K | 08/06 | ||
| The Navigator | 3.666 | 3.752 | 3.650 | -0.068 | -1.82% | 1.72M | 08/06 | ||
| TKH Group | 42.60 | 42.78 | 42.30 | -0.08 | -0.19% | 48.78K | 08/06 | ||
| Tomra Systems | 140.30 | 143.10 | 137.70 | +1.50 | +1.08% | 289.62K | 08/06 | ||
| Trigano | 139.00 | 139.70 | 137.70 | +0.70 | +0.51% | 9.04K | 08/06 | ||
| Ubisoft | 23.28 | 23.45 | 23.09 | +0.23 | +1.00% | 419.58K | 08/06 | ||
| Umicore | 16.43 | 16.76 | 16.31 | -0.31 | -1.85% | 599.39K | 08/06 | ||
| Unibail-Rodamco | 79.38 | 80.14 | 78.72 | -0.78 | -0.97% | 278.12K | 08/06 | ||
| Unipol Gruppo | 9.145 | 9.420 | 9.090 | -0.200 | -2.14% | 2.49M | 08/06 | ||
| Valeo | 10.80 | 11.05 | 10.77 | -0.21 | -1.91% | 1.14M | 08/06 | ||
| Vallourec | 16.050 | 16.300 | 16.000 | +0.110 | +0.69% | 382.71K | 08/06 | ||
| Var Energi | 35.27 | 35.56 | 34.73 | +0.27 | +0.77% | 3.58M | 08/06 | ||
| Verallia | 37.88 | 38.04 | 37.52 | -0.02 | -0.05% | 102.67K | 08/06 | ||
| VGP | 102.60 | 106.80 | 101.80 | -4.20 | -3.93% | 12.83K | 08/06 | ||
| Vopak | 37.74 | 37.82 | 37.40 | +0.34 | +0.91% | 118.64K | 08/06 | ||
| Vusiongroup | 147.10 | 151.00 | 144.50 | +2.70 | +1.87% | 25.60K | 08/06 | ||
| Warehouses de Pauw | 26.00 | 26.74 | 25.98 | -0.66 | -2.48% | 296.12K | 08/06 | ||
| Webuild | 2.068 | 2.104 | 2.066 | -0.032 | -1.52% | 1.17M | 08/06 | ||
| Wendel | 88.40 | 91.00 | 88.40 | -2.50 | -2.75% | 52.64K | 08/06 | ||
| X Fab Silicon | 6.83 | 6.87 | 6.74 | -0.03 | -0.37% | 104.10K | 08/06 |
My Sentiments
What is your sentiment on Next 150?
Members' Sentiments:
or
Market is currently closed. Voting is open during market hours.
Write your thoughts about Next 150
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