CAC 40 ESG D4 (CED4)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 1805.13 | 21.34 | 1.20 | 1782.94 | 1806.49 | 1780.17 | 0 |
| 1721925000 | 1783.79 | -17.05 | -0.95 | 1781.43 | 1784.81 | 1764.06 | 0 |
| 1721838600 | 1800.84 | -23.08 | -1.27 | 1800.09 | 1807.26 | 1790.27 | 0 |
| 1721752200 | 1823.92 | -0.87 | -0.05 | 1827.38 | 1835.07 | 1815.78 | 0 |
| 1721665800 | 1824.79 | 10.39 | 0.57 | 1812.75 | 1832.03 | 1811.28 | 0 |
| 1721406600 | 1814.4 | 0 | 0.00 | 1814.4 | 1814.4 | 1814.4 | 0 |
| 1721320200 | 1814.4 | -0.77 | -0.04 | 1821.76 | 1829.81 | 1809.05 | 0 |
| 1721233800 | 1815.17 | -1.05 | -0.06 | 1812.35 | 1822.91 | 1804.43 | 0 |
| 1721147400 | 1816.22 | -9.61 | -0.53 | 1813.4 | 1819.54 | 1808.06 | 0 |
| 1721061000 | 1825.83 | -24.44 | -1.32 | 1837.43 | 1846.19 | 1822.68 | 0 |
| 1720801800 | 1850.27 | 23.04 | 1.26 | 1834.5 | 1853.46 | 1833.34 | 0 |
| 1720715400 | 1827.23 | 13.46 | 0.74 | 1823.45 | 1832.67 | 1814.67 | 0 |
| 1720629000 | 1813.77 | 17.61 | 0.98 | 1801.14 | 1815.02 | 1791.65 | 0 |
| 1720542600 | 1796.16 | -27.76 | -1.52 | 1818.5 | 1819.44 | 1790.41 | 0 |
| 1720456200 | 1823.92 | -9.41 | -0.51 | 1824.35 | 1851.92 | 1822.09 | 0 |
| 1720197000 | 1833.33 | -4.14 | -0.23 | 1843.68 | 1848.39 | 1826.43 | 0 |
| 1720110600 | 1837.47 | 13.86 | 0.76 | 1834.97 | 1839.9 | 1832.18 | 0 |
| 1720024200 | 1823.61 | 22.96 | 1.28 | 1811.34 | 1831.48 | 1806.94 | 0 |
| 1719937800 | 1800.65 | -6.18 | -0.34 | 1793.63 | 1801.32 | 1784.27 | 0 |
| 1719851400 | 1806.83 | 20.65 | 1.16 | 1834.67 | 1836.66 | 1806.83 | 0 |
| 1719592200 | 1786.18 | -15.94 | -0.88 | 1802.82 | 1802.82 | 1780.66 | 0 |
| 1719505800 | 1802.12 | -18.04 | -0.99 | 1823.47 | 1825.41 | 1799.8 | 0 |
| 1719419400 | 1820.16 | -12.22 | -0.67 | 1843.11 | 1844 | 1807.88 | 0 |
| 1719333000 | 1832.38 | -14.99 | -0.81 | 1829.34 | 1834.77 | 1821 | 0 |
| 1719246600 | 1847.37 | 19.74 | 1.08 | 1829.09 | 1851.95 | 1828.11 | 0 |
| 1718987400 | 1827.63 | -11.55 | -0.63 | 1834.9 | 1839.09 | 1821.3 | 0 |
| 1718901000 | 1839.18 | 25 | 1.38 | 1817.33 | 1841.09 | 1815.72 | 0 |
| 1718814600 | 1814.18 | -12.04 | -0.66 | 1825.64 | 1826.71 | 1813.04 | 0 |
| 1718728200 | 1826.22 | 14.11 | 0.78 | 1829.17 | 1830.14 | 1810.62 | 0 |
| 1718641800 | 1812.11 | 14.73 | 0.82 | 1805.18 | 1813.99 | 1790.04 | 0 |
| 1718382600 | 1797.38 | -51.37 | -2.78 | 1841.64 | 1841.64 | 1787.55 | 0 |
| 1718296200 | 1848.75 | -38.4 | -2.03 | 1884.05 | 1885.46 | 1844.71 | 0 |
| 1718209800 | 1887.15 | 22.49 | 1.21 | 1870.65 | 1889.91 | 1868.7 | 0 |
| 1718123400 | 1864.66 | -55.21 | -2.88 | 1897.21 | 1898.93 | 1857.09 | 0 |
| 1718037000 | 1919.87 | 0 | 0.00 | 1919.87 | 1919.87 | 1919.87 | 0 |
| 1717777800 | 1919.87 | -11.55 | -0.60 | 1932.01 | 1932.14 | 1905.42 | 0 |
| 1717691400 | 1931.42 | 7.14 | 0.37 | 1932.8 | 1936.76 | 1926.16 | 0 |
| 1717605000 | 1924.28 | 15.97 | 0.84 | 1918.85 | 1929.39 | 1912.15 | 0 |
| 1717518600 | 1908.31 | -11.36 | -0.59 | 1916.61 | 1920.72 | 1903.53 | 0 |
| 1717432200 | 1919.67 | 4.41 | 0.23 | 1932.54 | 1932.9 | 1917.05 | 0 |
| 1717173000 | 1915.26 | -1.04 | -0.05 | 1914.21 | 1918.67 | 1908.56 | 0 |
| 1717086600 | 1916.3 | 12.04 | 0.63 | 1899.5 | 1917.43 | 1899.5 | 0 |
| 1717000200 | 1904.26 | -28.43 | -1.47 | 1926.35 | 1928.02 | 1901.12 | 0 |
| 1716913800 | 1932.69 | -14.06 | -0.72 | 1948.86 | 1952.76 | 1927.7 | 0 |
| 1716827400 | 1946.75 | 7.74 | 0.40 | 1937.25 | 1946.75 | 1936.71 | 0 |
| 1716568200 | 1939.01 | -2.21 | -0.11 | 1928.89 | 1941.24 | 1926.49 | 0 |
| 1716481800 | 1941.22 | 1.13 | 0.06 | 1942.76 | 1949.84 | 1936.38 | 0 |
| 1716395400 | 1940.09 | -8.64 | -0.44 | 1948.69 | 1948.69 | 1936.23 | 0 |
| 1716309000 | 1948.73 | -7.67 | -0.39 | 1953.13 | 1953.99 | 1937.35 | 0 |
| 1716222600 | 1956.4 | 9.65 | 0.50 | 1949.44 | 1961.15 | 1948.65 | 0 |
| 1715963400 | 1946.75 | -7.56 | -0.39 | 1950.44 | 1953.75 | 1939.27 | 0 |
| 1715877000 | 1954.31 | -10.38 | -0.53 | 1964.38 | 1964.38 | 1953.24 | 0 |
| 1715790600 | 1964.69 | 10.34 | 0.53 | 1961.32 | 1965.8 | 1953.14 | 0 |
| 1715704200 | 1954.35 | 0 | 0.00 | 1954.35 | 1954.35 | 1954.35 | 0 |
| 1715617800 | 1954.35 | -0.68 | -0.03 | 1955.72 | 1958.48 | 1948.38 | 0 |
| 1715358600 | 1955.03 | 8.04 | 0.41 | 1957.73 | 1963.83 | 1953.12 | 0 |
| 1715272200 | 1946.99 | 10.4 | 0.54 | 1933.73 | 1948.45 | 1929.68 | 0 |
| 1715185800 | 1936.59 | 18.26 | 0.95 | 1923.52 | 1942.8 | 1923.52 | 0 |
| 1715099400 | 1918.33 | 20.89 | 1.10 | 1908.59 | 1918.85 | 1900.88 | 0 |
| 1715013000 | 1897.44 | 9.59 | 0.51 | 1891.61 | 1906.25 | 1888.85 | 0 |
| 1714753800 | 1887.85 | 12.08 | 0.64 | 1884.29 | 1899.6 | 1879 | 0 |
| 1714667400 | 1875.77 | -8.26 | -0.44 | 1883 | 1884.55 | 1873.37 | 0 |
| 1714494600 | 1884.03 | -9.11 | -0.48 | 1898.45 | 1900.81 | 1880.55 | 0 |
| 1714408200 | 1893.14 | -4.78 | -0.25 | 1905.54 | 1909.17 | 1893.14 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
