CAC 40 ESG D4.5% (CED45)
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 |
|---|---|---|---|---|---|---|---|
| 1722357000 | 1666.41 | 5.69 | 0.34 | 1663.18 | 1672.97 | 1659.92 | 0 |
| 1722270600 | 1660.72 | -17.51 | -1.04 | 1682.94 | 1682.94 | 1657.1 | 0 |
| 1722011400 | 1678.23 | 19.81 | 1.19 | 1657.6099 | 1679.5 | 1655.03 | 0 |
| 1721925000 | 1658.42 | -15.87 | -0.95 | 1656.22 | 1659.3699 | 1640.08 | 0 |
| 1721838600 | 1674.29 | -21.49 | -1.27 | 1673.59 | 1680.27 | 1664.46 | 0 |
| 1721752200 | 1695.78 | -0.83 | -0.05 | 1698.99 | 1706.14 | 1688.2 | 0 |
| 1721665800 | 1696.61 | 19.44 | 1.16 | 1685.42 | 1703.34 | 1684.04 | 0 |
| 1721406600 | 1677.17 | -9.86 | -0.58 | 1681.84 | 1682.94 | 1672.18 | 0 |
| 1721320200 | 1687.03 | -0.75 | -0.04 | 1693.88 | 1701.36 | 1682.07 | 0 |
| 1721233800 | 1687.78 | -1 | -0.06 | 1685.16 | 1694.98 | 1677.8 | 0 |
| 1721147400 | 1688.78 | -8.96 | -0.53 | 1686.16 | 1691.86 | 1681.19 | 0 |
| 1721061000 | 1697.74 | -22.8 | -1.33 | 1708.53 | 1716.67 | 1694.8 | 0 |
| 1720801800 | 1720.54 | 21.41 | 1.26 | 1705.87 | 1723.5 | 1704.79 | 0 |
| 1720715400 | 1699.13 | 12.49 | 0.74 | 1695.62 | 1704.19 | 1687.45 | 0 |
| 1720629000 | 1686.64 | 16.36 | 0.98 | 1674.89 | 1687.8 | 1666.07 | 0 |
| 1720542600 | 1670.28 | -25.85 | -1.52 | 1691.06 | 1691.93 | 1664.94 | 0 |
| 1720456200 | 1696.13 | -8.81 | -0.52 | 1696.52 | 1722.16 | 1694.42 | 0 |
| 1720197000 | 1704.94 | -3.88 | -0.23 | 1714.57 | 1718.95 | 1698.52 | 0 |
| 1720110600 | 1708.82 | 12.87 | 0.76 | 1706.49 | 1711.08 | 1703.9 | 0 |
| 1720024200 | 1695.95 | 21.33 | 1.27 | 1684.54 | 1703.27 | 1680.45 | 0 |
| 1719937800 | 1674.6199 | -5.77 | -0.34 | 1668.09 | 1675.24 | 1659.39 | 0 |
| 1719851400 | 1680.39 | 19.13 | 1.15 | 1706.28 | 1708.14 | 1680.39 | 0 |
| 1719592200 | 1661.26 | -14.85 | -0.89 | 1676.73 | 1676.73 | 1656.1199 | 0 |
| 1719505800 | 1676.1099 | -16.79 | -0.99 | 1695.96 | 1697.77 | 1673.94 | 0 |
| 1719419400 | 1692.9 | -11.4 | -0.67 | 1714.25 | 1715.08 | 1681.48 | 0 |
| 1719333000 | 1704.3 | -13.96 | -0.81 | 1701.47 | 1706.52 | 1693.71 | 0 |
| 1719246600 | 1718.26 | 18.29 | 1.08 | 1701.25 | 1722.52 | 1700.34 | 0 |
| 1718987400 | 1699.97 | -10.76 | -0.63 | 1706.73 | 1710.63 | 1694.08 | 0 |
| 1718901000 | 1710.73 | 23.22 | 1.38 | 1690.41 | 1712.51 | 1688.92 | 0 |
| 1718814600 | 1687.51 | -11.22 | -0.66 | 1698.16 | 1699.16 | 1686.44 | 0 |
| 1718728200 | 1698.73 | 13.11 | 0.78 | 1701.47 | 1702.37 | 1684.22 | 0 |
| 1718641800 | 1685.62 | 13.63 | 0.82 | 1679.18 | 1687.37 | 1665.1 | 0 |
| 1718382600 | 1671.99 | -47.81 | -2.78 | 1713.17 | 1713.17 | 1662.84 | 0 |
| 1718296200 | 1719.8 | -35.74 | -2.04 | 1752.64 | 1753.95 | 1716.04 | 0 |
| 1718209800 | 1755.54 | 20.89 | 1.20 | 1740.2 | 1758.12 | 1738.38 | 0 |
| 1718123400 | 1734.65 | -23.78 | -1.35 | 1764.93 | 1766.53 | 1727.61 | 0 |
| 1718037000 | 1758.43 | -27.68 | -1.55 | 1752.36 | 1758.43 | 1744.7 | 0 |
| 1717777800 | 1786.11 | -10.77 | -0.60 | 1797.4 | 1797.52 | 1772.66 | 0 |
| 1717691400 | 1796.88 | 6.62 | 0.37 | 1798.17 | 1801.85 | 1791.99 | 0 |
| 1717605000 | 1790.26 | 14.83 | 0.84 | 1785.21 | 1795.02 | 1778.97 | 0 |
| 1717518600 | 1775.43 | -10.59 | -0.59 | 1783.15 | 1786.97 | 1770.98 | 0 |
| 1717432200 | 1786.02 | 4.03 | 0.23 | 1798 | 1798.33 | 1783.59 | 0 |
| 1717173000 | 1781.99 | -0.99 | -0.06 | 1781.02 | 1785.16 | 1775.75 | 0 |
| 1717086600 | 1782.98 | 11.17 | 0.63 | 1767.36 | 1784.04 | 1767.36 | 0 |
| 1717000200 | 1771.81 | -26.47 | -1.47 | 1792.36 | 1793.92 | 1768.88 | 0 |
| 1716913800 | 1798.28 | -13.11 | -0.72 | 1813.33 | 1816.96 | 1793.64 | 0 |
| 1716827400 | 1811.39 | 7.13 | 0.40 | 1802.55 | 1811.39 | 1802.05 | 0 |
| 1716568200 | 1804.26 | -2.09 | -0.12 | 1794.85 | 1806.34 | 1792.61 | 0 |
| 1716481800 | 1806.35 | 1.04 | 0.06 | 1807.78 | 1814.36 | 1801.84 | 0 |
| 1716395400 | 1805.31 | -8.07 | -0.45 | 1813.32 | 1813.32 | 1801.72 | 0 |
| 1716309000 | 1813.38 | -7.16 | -0.39 | 1817.47 | 1818.27 | 1802.79 | 0 |
| 1716222600 | 1820.54 | 8.91 | 0.49 | 1814.07 | 1824.96 | 1813.33 | 0 |
| 1715963400 | 1811.63 | -7.07 | -0.39 | 1815.07 | 1818.15 | 1804.68 | 0 |
| 1715877000 | 1818.7 | -9.68 | -0.53 | 1828.07 | 1828.07 | 1817.7 | 0 |
| 1715790600 | 1828.38 | 5.64 | 0.31 | 1825.25 | 1829.42 | 1817.63 | 0 |
| 1715704200 | 1822.74 | 3.93 | 0.22 | 1819.45 | 1824.74 | 1812.96 | 0 |
| 1715617800 | 1818.81 | -0.71 | -0.04 | 1820.09 | 1822.66 | 1813.25 | 0 |
| 1715358600 | 1819.52 | 7.46 | 0.41 | 1822.03 | 1827.7 | 1817.74 | 0 |
| 1715272200 | 1812.06 | 9.66 | 0.54 | 1799.72 | 1813.42 | 1795.95 | 0 |
| 1715185800 | 1802.4 | 16.97 | 0.95 | 1790.24 | 1808.19 | 1790.24 | 0 |
| 1715099400 | 1785.43 | 19.42 | 1.10 | 1776.37 | 1785.92 | 1769.19 | 0 |
| 1715013000 | 1766.01 | 8.85 | 0.50 | 1760.59 | 1774.22 | 1758.02 | 0 |
| 1714753800 | 1757.16 | 11.22 | 0.64 | 1753.85 | 1768.1 | 1748.92 | 0 |
| 1714667400 | 1745.94 | -7.74 | -0.44 | 1752.67 | 1754.12 | 1743.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
