Euronext Core Europe 30 ESG EW Decrement 5 NR (CESG3)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1727368200 | 839.87 | 14.68 | 1.78 | 826.59 | 841.14 | 826.59 | 0 |
| 1727281800 | 825.19 | -2.3 | -0.28 | 827.36 | 827.96 | 822.43 | 0 |
| 1727195400 | 827.49 | 7.4 | 0.90 | 820.87 | 830.17 | 820.87 | 0 |
| 1727109000 | 820.09 | -8.55 | -1.03 | 821.55 | 821.96 | 813.99 | 0 |
| 1726849800 | 828.64 | -0.55 | -0.07 | 828.64 | 828.64 | 821.84 | 0 |
| 1726763400 | 829.19 | 10.29 | 1.26 | 820.47 | 829.64 | 820.47 | 0 |
| 1726677000 | 818.9 | -3.05 | -0.37 | 821.9 | 822.91 | 818.71 | 0 |
| 1726590600 | 821.95 | 3.63 | 0.44 | 818.64 | 826.07 | 818.64 | 0 |
| 1726504200 | 818.32 | -0.5 | -0.06 | 818.32 | 818.6 | 814.81 | 0 |
| 1726245000 | 818.82 | 4.47 | 0.55 | 813.98 | 821.34 | 813.98 | 0 |
| 1726158600 | 814.35 | 3.93 | 0.48 | 811.32 | 818.77 | 810.21 | 0 |
| 1726072200 | 810.42 | -0.72 | -0.09 | 811.01 | 815.05 | 806.49 | 0 |
| 1725985800 | 811.14 | -2.18 | -0.27 | 813.05 | 818.75 | 808.91 | 0 |
| 1725899400 | 813.32 | 4.03 | 0.50 | 808.89 | 815.06 | 808.89 | 0 |
| 1725640200 | 809.29 | -7.5 | -0.92 | 816.36 | 819.58 | 807.7 | 0 |
| 1725553800 | 816.79 | -0.9 | -0.11 | 817.29 | 821.75 | 814.81 | 0 |
| 1725467400 | 817.69 | -5.12 | -0.62 | 821.2 | 821.2 | 814.23 | 0 |
| 1725381000 | 822.81 | -6.48 | -0.78 | 829.24 | 831.35 | 820.51 | 0 |
| 1725294600 | 829.29 | 1.22 | 0.15 | 827.68 | 830.04 | 822.36 | 0 |
| 1725035400 | 828.07 | 1.28 | 0.15 | 826.7 | 831.56 | 826.7 | 0 |
| 1724949000 | 826.79 | 5.84 | 0.71 | 820.93 | 827.68 | 820.93 | 0 |
| 1724862600 | 820.95 | 1.05 | 0.13 | 820.09 | 823.48 | 820.09 | 0 |
| 1724776200 | 819.9 | 0.62 | 0.08 | 819.27 | 823.77 | 819.27 | 0 |
| 1724689800 | 819.28 | 1.25 | 0.15 | 817.54 | 820.81 | 817.19 | 0 |
| 1724430600 | 818.03 | 5.9 | 0.73 | 812.48 | 818.62 | 812.48 | 0 |
| 1724344200 | 812.13 | 1.17 | 0.14 | 810.94 | 815.93 | 810.94 | 0 |
| 1724257800 | 810.96 | 4.68 | 0.58 | 806.12 | 811.46 | 806.02 | 0 |
| 1724171400 | 806.28 | -0.42 | -0.05 | 807.07 | 810.88 | 805.84 | 0 |
| 1724085000 | 806.7 | 4.54 | 0.57 | 801.82 | 808.7 | 800.1 | 0 |
| 1723825800 | 802.16 | 4.34 | 0.54 | 797.79 | 802.46 | 797.79 | 0 |
| 1723739400 | 797.82 | 6.89 | 0.87 | 791.42 | 800.55 | 790.27 | 0 |
| 1723653000 | 790.93 | 4.5 | 0.57 | 786.74 | 791.43 | 786.74 | 0 |
| 1723566600 | 786.43 | 2.9 | 0.37 | 783.74 | 786.84 | 781.03 | 0 |
| 1723480200 | 783.53 | -2.33 | -0.30 | 785.89 | 789.18 | 782.16 | 0 |
| 1723221000 | 785.86 | 2.73 | 0.35 | 783.25 | 790.16 | 781.89 | 0 |
| 1723134600 | 783.13 | -1.12 | -0.14 | 783.92 | 784.99 | 776.12 | 0 |
| 1723048200 | 784.25 | 10.49 | 1.36 | 772.64 | 786.94 | 772.64 | 0 |
| 1722961800 | 773.76 | 0 | 0.00 | 773.76 | 773.76 | 773.76 | 0 |
| 1722875400 | 773.76 | -14.58 | -1.85 | 787.75 | 787.75 | 761.69 | 0 |
| 1722616200 | 788.34 | -13.56 | -1.69 | 801.62 | 801.72 | 785.61 | 0 |
| 1722529800 | 801.9 | -15.98 | -1.95 | 816.75 | 816.75 | 799.64 | 0 |
| 1722443400 | 817.88 | 3.3 | 0.41 | 816.29 | 823.45 | 816.29 | 0 |
| 1722357000 | 814.58 | 3.85 | 0.47 | 810.63 | 817.68 | 810.63 | 0 |
| 1722270600 | 810.73 | -6.38 | -0.78 | 817.25 | 819.75 | 809.5 | 0 |
| 1722011400 | 817.11 | 5.06 | 0.62 | 811.95 | 818.05 | 808.26 | 0 |
| 1721925000 | 812.05 | -11.51 | -1.40 | 822.09 | 822.4 | 802.39 | 0 |
| 1721838600 | 823.56 | -6.64 | -0.80 | 829.13 | 829.13 | 818.31 | 0 |
| 1721752200 | 830.2 | -1.64 | -0.20 | 831.76 | 835.75 | 827.58 | 0 |
| 1721665800 | 831.84 | 4.68 | 0.57 | 827.61 | 836 | 827.61 | 0 |
| 1721406600 | 827.16 | -5.69 | -0.68 | 831.73 | 831.73 | 824.7 | 0 |
| 1721320200 | 832.85 | 3.81 | 0.46 | 829.64 | 839.36 | 829.64 | 0 |
| 1721233800 | 829.04 | -0.06 | -0.01 | 828.75 | 832.06 | 823.96 | 0 |
| 1721147400 | 829.1 | -3.04 | -0.37 | 831.43 | 831.43 | 825.41 | 0 |
| 1721061000 | 832.14 | -8.16 | -0.97 | 839.27 | 839.27 | 830.55 | 0 |
| 1720801800 | 840.3 | 8.02 | 0.96 | 832.25 | 841.86 | 832.25 | 0 |
| 1720715400 | 832.28 | 3.94 | 0.48 | 828.33 | 834.99 | 827.9 | 0 |
| 1720629000 | 828.34 | 5.71 | 0.69 | 822.55 | 829.41 | 820.48 | 0 |
| 1720542600 | 822.63 | -9.87 | -1.19 | 832.3 | 832.3 | 819.5 | 0 |
| 1720456200 | 832.5 | -3.66 | -0.44 | 835.48 | 843.64 | 831.24 | 0 |
| 1720197000 | 836.16 | -0.46 | -0.05 | 836.76 | 841.79 | 832.43 | 0 |
| 1720110600 | 836.62 | 7.8 | 0.94 | 829.47 | 837.56 | 829.47 | 0 |
| 1720024200 | 828.82 | 10.4 | 1.27 | 818.44 | 831.9 | 818.44 | 0 |
| 1719937800 | 818.42 | -1.72 | -0.21 | 819.88 | 819.88 | 811.25 | 0 |
| 1719851400 | 820.14 | 8.38 | 1.03 | 813.91 | 834.41 | 813.91 | 0 |
| 1719592200 | 811.76 | -4.41 | -0.54 | 816.54 | 817.52 | 808.84 | 0 |
| 1719505800 | 816.17 | -3.78 | -0.46 | 820.01 | 822.48 | 815.15 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
