Euronext CAC 40 ESG Decrement 3 Index (CED3)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718814600 | 2096.76 | -13.86 | -0.66 | 2110 | 2111.2399 | 2095.44 | 0 |
| 1718728200 | 2110.62 | 16.37 | 0.78 | 2114.03 | 2115.15 | 2092.59 | 0 |
| 1718641800 | 2094.25 | 17.19 | 0.83 | 2086.2399 | 2096.42 | 2068.76 | 0 |
| 1718382600 | 2077.06 | -59.31 | -2.78 | 2128.21 | 2128.21 | 2065.7 | 0 |
| 1718296200 | 2136.37 | -44.3 | -2.03 | 2177.15 | 2178.78 | 2131.69 | 0 |
| 1718209800 | 2180.67 | 26.03 | 1.21 | 2161.61 | 2183.87 | 2159.36 | 0 |
| 1718123400 | 2154.64 | -29.43 | -1.35 | 2192.2399 | 2194.23 | 2145.89 | 0 |
| 1718037000 | 2184.07 | -34.11 | -1.54 | 2176.54 | 2184.07 | 2167.03 | 0 |
| 1717777800 | 2218.18 | -13.29 | -0.60 | 2232.2 | 2232.36 | 2201.48 | 0 |
| 1717691400 | 2231.4699 | 8.32 | 0.37 | 2233.06 | 2237.63 | 2225.39 | 0 |
| 1717605000 | 2223.15 | 18.51 | 0.84 | 2216.88 | 2229.06 | 2209.14 | 0 |
| 1717518600 | 2204.64 | -13.07 | -0.59 | 2214.23 | 2218.9699 | 2199.12 | 0 |
| 1717432200 | 2217.71 | 5.28 | 0.24 | 2232.58 | 2232.9899 | 2214.68 | 0 |
| 1717173000 | 2212.43 | -1.14 | -0.05 | 2211.2199 | 2216.37 | 2204.69 | 0 |
| 1717086600 | 2213.57 | 13.97 | 0.64 | 2194.17 | 2214.88 | 2194.17 | 0 |
| 1717000200 | 2199.6 | -32.78 | -1.47 | 2225.12 | 2227.05 | 2195.98 | 0 |
| 1716913800 | 2232.38 | -16.18 | -0.72 | 2251.06 | 2255.56 | 2226.62 | 0 |
| 1716827400 | 2248.56 | 9.13 | 0.41 | 2237.59 | 2248.56 | 2236.96 | 0 |
| 1716568200 | 2239.43 | -2.5 | -0.11 | 2227.75 | 2242.01 | 2224.9699 | 0 |
| 1716481800 | 2241.93 | 1.37 | 0.06 | 2243.71 | 2251.88 | 2236.33 | 0 |
| 1716395400 | 2240.56 | -9.91 | -0.44 | 2250.4899 | 2250.4899 | 2236.1 | 0 |
| 1716309000 | 2250.4699 | -8.8 | -0.39 | 2255.56 | 2256.55 | 2237.33 | 0 |
| 1716222600 | 2259.27 | 11.33 | 0.50 | 2251.2399 | 2264.76 | 2250.32 | 0 |
| 1715963400 | 2247.94 | -8.67 | -0.38 | 2252.21 | 2256.03 | 2239.31 | 0 |
| 1715877000 | 2256.61 | -11.93 | -0.53 | 2268.2399 | 2268.2399 | 2255.38 | 0 |
| 1715790600 | 2268.54 | 7.1 | 0.31 | 2264.65 | 2269.82 | 2255.2 | 0 |
| 1715704200 | 2261.44 | 4.96 | 0.22 | 2257.36 | 2263.92 | 2249.31 | 0 |
| 1715617800 | 2256.48 | -0.59 | -0.03 | 2258.06 | 2261.2399 | 2249.58 | 0 |
| 1715358600 | 2257.07 | 9.34 | 0.42 | 2260.19 | 2267.23 | 2254.87 | 0 |
| 1715272200 | 2247.73 | 12.07 | 0.54 | 2232.43 | 2249.42 | 2227.7399 | 0 |
| 1715185800 | 2235.66 | 21.14 | 0.95 | 2220.57 | 2242.83 | 2220.57 | 0 |
| 1715099400 | 2214.52 | 24.17 | 1.10 | 2203.27 | 2215.12 | 2194.37 | 0 |
| 1715013000 | 2190.35 | 11.25 | 0.52 | 2183.62 | 2200.52 | 2180.43 | 0 |
| 1714753800 | 2179.1 | 14.01 | 0.65 | 2174.9899 | 2192.66 | 2168.88 | 0 |
| 1714667400 | 2165.09 | -9.42 | -0.43 | 2173.44 | 2175.23 | 2162.32 | 0 |
| 1714494600 | 2174.51 | -10.45 | -0.48 | 2191.15 | 2193.88 | 2170.4899 | 0 |
| 1714408200 | 2184.96 | -5.34 | -0.24 | 2199.28 | 2203.46 | 2184.96 | 0 |
| 1714149000 | 2190.3 | 17.55 | 0.81 | 2190.79 | 2195.67 | 2174.36 | 0 |
| 1714062600 | 2172.75 | -18.94 | -0.86 | 2194.08 | 2194.08 | 2155.75 | 0 |
| 1713976200 | 2191.69 | -4.71 | -0.21 | 2194.11 | 2207.19 | 2188.06 | 0 |
| 1713889800 | 2196.4 | 23.51 | 1.08 | 2183.08 | 2198.12 | 2180.1 | 0 |
| 1713803400 | 2172.89 | 6.62 | 0.31 | 2181.46 | 2182.88 | 2164.4899 | 0 |
| 1713544200 | 2166.27 | 1.53 | 0.07 | 2154.7199 | 2171.51 | 2146.2399 | 0 |
| 1713457800 | 2164.7399 | 15.08 | 0.70 | 2161.46 | 2169.05 | 2151.63 | 0 |
| 1713371400 | 2149.66 | 14.31 | 0.67 | 2141.2399 | 2171.73 | 2141.2399 | 0 |
| 1713285000 | 2135.35 | -27.41 | -1.27 | 2130.63 | 2145.86 | 2127.51 | 0 |
| 1713198600 | 2162.76 | 9.85 | 0.46 | 2165.23 | 2186.06 | 2158.59 | 0 |
| 1712939400 | 2152.91 | -5.95 | -0.28 | 2176.38 | 2183.3 | 2144.96 | 0 |
| 1712853000 | 2158.86 | -7.37 | -0.34 | 2165.78 | 2176.51 | 2144.77 | 0 |
| 1712766600 | 2166.23 | -2.5 | -0.12 | 2181.79 | 2182.23 | 2147.25 | 0 |
| 1712680200 | 2168.73 | -17.98 | -0.82 | 2178.88 | 2183.29 | 2163.94 | 0 |
| 1712593800 | 2186.71 | 10.37 | 0.48 | 2172.35 | 2194.4699 | 2172.35 | 0 |
| 1712334600 | 2176.34 | -25.11 | -1.14 | 2171.67 | 2176.34 | 2162.4 | 0 |
| 1712248200 | 2201.45 | -0.21 | -0.01 | 2202.06 | 2210.44 | 2197.53 | 0 |
| 1712161800 | 2201.66 | 6.24 | 0.28 | 2197.9 | 2204.89 | 2193.4699 | 0 |
| 1712075400 | 2195.42 | -30.62 | -1.38 | 2218.56 | 2234.61 | 2193.01 | 0 |
| 1711647000 | 2226.04 | 0.11 | 0.00 | 2228.58 | 2240 | 2226.04 | 0 |
| 1711560600 | 2225.93 | 5.11 | 0.23 | 2221.89 | 2232.87 | 2219.33 | 0 |
| 1711474200 | 2220.82 | 14.4 | 0.65 | 2209.01 | 2221.58 | 2204.29 | 0 |
| 1711387800 | 2206.42 | -2.68 | -0.12 | 2207.04 | 2210.83 | 2193.7199 | 0 |
| 1711128600 | 2209.1 | -7.22 | -0.33 | 2209.02 | 2216.79 | 2202.4699 | 0 |
| 1711042200 | 2216.32 | 5.98 | 0.27 | 2229.69 | 2229.69 | 2203.96 | 0 |
| 1710955800 | 2210.34 | -8.26 | -0.37 | 2207.34 | 2212.94 | 2199.87 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
