Euronext Core Europe 30 ESG EW Decrement 5 NR (CESG3)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 | 820.63 | -2.8 | -0.34 | 823.62 | 825.54 | 820.32 | 0 |
| 1718728200 | 823.43 | 7.36 | 0.90 | 816.53 | 824.32 | 815.75 | 0 |
| 1718641800 | 816.07 | 4.86 | 0.60 | 811.42 | 818.9 | 809.18 | 0 |
| 1718382600 | 811.21 | -21.96 | -2.64 | 832.94 | 832.94 | 806.73 | 0 |
| 1718296200 | 833.17 | -14.78 | -1.74 | 847.78 | 847.78 | 830.45 | 0 |
| 1718209800 | 847.95 | 7.8 | 0.93 | 840.19 | 849.69 | 840.19 | 0 |
| 1718123400 | 840.15 | -24.24 | -2.80 | 853.5 | 856.5 | 836.97 | 0 |
| 1718037000 | 864.39 | 0 | 0.00 | 864.39 | 864.39 | 864.39 | 0 |
| 1717777800 | 864.39 | -4.53 | -0.52 | 868.71 | 869.19 | 858.27 | 0 |
| 1717691400 | 868.92 | 2.35 | 0.27 | 867.06 | 870.63 | 865.76 | 0 |
| 1717605000 | 866.57 | 3.75 | 0.43 | 863.11 | 871.02 | 863.11 | 0 |
| 1717518600 | 862.82 | -6.49 | -0.75 | 868.83 | 868.83 | 859.82 | 0 |
| 1717432200 | 869.31 | 1.37 | 0.16 | 868.66 | 874.96 | 868.66 | 0 |
| 1717173000 | 867.94 | 1.44 | 0.17 | 866.43 | 868.51 | 864.94 | 0 |
| 1717086600 | 866.5 | 3.02 | 0.35 | 862.42 | 866.79 | 860.43 | 0 |
| 1717000200 | 863.48 | -9.5 | -1.09 | 874.33 | 874.33 | 861.88 | 0 |
| 1716913800 | 872.98 | -3.98 | -0.45 | 879.22 | 879.43 | 870.87 | 0 |
| 1716827400 | 876.96 | 3.08 | 0.35 | 874.44 | 876.96 | 872.14 | 0 |
| 1716568200 | 873.88 | 2.26 | 0.26 | 870.98 | 874.7 | 865.68 | 0 |
| 1716481800 | 871.62 | -0.66 | -0.08 | 872.3 | 876.17 | 869.87 | 0 |
| 1716395400 | 872.28 | -2.69 | -0.31 | 876.42 | 876.42 | 869.57 | 0 |
| 1716309000 | 874.97 | -4.07 | -0.46 | 880.31 | 880.31 | 870.75 | 0 |
| 1716222600 | 879.04 | 3.7 | 0.42 | 875.35 | 880.34 | 875.35 | 0 |
| 1715963400 | 875.34 | -0.97 | -0.11 | 876.51 | 876.51 | 872.06 | 0 |
| 1715877000 | 876.31 | -3.63 | -0.41 | 879.85 | 880.06 | 875.07 | 0 |
| 1715790600 | 879.94 | 6.89 | 0.79 | 875.87 | 881.1 | 875.08 | 0 |
| 1715704200 | 873.05 | 0 | 0.00 | 873.05 | 873.05 | 873.05 | 0 |
| 1715617800 | 873.05 | 2.21 | 0.25 | 870.62 | 874.13 | 870.25 | 0 |
| 1715358600 | 870.84 | 4.09 | 0.47 | 866.98 | 874.49 | 866.98 | 0 |
| 1715272200 | 866.75 | 4.75 | 0.55 | 861.87 | 867.96 | 861.41 | 0 |
| 1715185800 | 862 | 5.53 | 0.65 | 857.25 | 864.38 | 857.25 | 0 |
| 1715099400 | 856.47 | 7.56 | 0.89 | 849.07 | 856.76 | 849.07 | 0 |
| 1715013000 | 848.91 | 5.05 | 0.60 | 843.65 | 853.13 | 843.65 | 0 |
| 1714753800 | 843.86 | 4.94 | 0.59 | 841.29 | 849.53 | 841.29 | 0 |
| 1714667400 | 838.92 | 1.15 | 0.14 | 839.84 | 840.44 | 834.14 | 0 |
| 1714494600 | 837.77 | -7.2 | -0.85 | 845.32 | 848.31 | 836.04 | 0 |
| 1714408200 | 844.97 | 1.25 | 0.15 | 844.04 | 847.98 | 844.04 | 0 |
| 1714149000 | 843.72 | 6 | 0.72 | 838.15 | 847.11 | 838.15 | 0 |
| 1714062600 | 837.72 | -5.77 | -0.68 | 843.1 | 843.51 | 831.94 | 0 |
| 1713976200 | 843.49 | -1.59 | -0.19 | 844.53 | 847.33 | 842.32 | 0 |
| 1713889800 | 845.08 | 6.84 | 0.82 | 839.93 | 845.89 | 839.93 | 0 |
| 1713803400 | 838.24 | 6.74 | 0.81 | 831.46 | 840.1 | 831.46 | 0 |
| 1713544200 | 831.5 | 0.91 | 0.11 | 828.97 | 833.33 | 823.66 | 0 |
| 1713457800 | 830.59 | 5.6 | 0.68 | 825.11 | 831.9 | 825.11 | 0 |
| 1713371400 | 824.99 | 2.37 | 0.29 | 822.41 | 832.57 | 821.75 | 0 |
| 1713285000 | 822.62 | -10.16 | -1.22 | 831.97 | 831.97 | 819.94 | 0 |
| 1713198600 | 832.78 | -0.96 | -0.12 | 833.77 | 841.69 | 831.73 | 0 |
| 1712939400 | 833.74 | -0.22 | -0.03 | 836.57 | 843.69 | 831.28 | 0 |
| 1712853000 | 833.96 | -4.42 | -0.53 | 838.47 | 842.65 | 829.53 | 0 |
| 1712766600 | 838.38 | -1.72 | -0.20 | 840.67 | 845.19 | 833.1 | 0 |
| 1712680200 | 840.1 | -3.66 | -0.43 | 843.48 | 844.86 | 839.51 | 0 |
| 1712593800 | 843.76 | 4.07 | 0.48 | 839.45 | 845.84 | 838.59 | 0 |
| 1712334600 | 839.69 | -7.02 | -0.83 | 844.82 | 844.82 | 834.47 | 0 |
| 1712248200 | 846.71 | 0.81 | 0.10 | 845.98 | 849.44 | 845.28 | 0 |
| 1712161800 | 845.9 | 2 | 0.24 | 843.81 | 847.13 | 843.12 | 0 |
| 1712075400 | 843.9 | -6.37 | -0.75 | 849.47 | 853.85 | 842.57 | 0 |
| 1711647000 | 850.27 | 0.76 | 0.09 | 849.57 | 853.48 | 849.57 | 0 |
| 1711560600 | 849.51 | 2.65 | 0.31 | 846.76 | 851.78 | 846.22 | 0 |
| 1711474200 | 846.86 | 4.74 | 0.56 | 842.05 | 847.21 | 840.85 | 0 |
| 1711387800 | 842.12 | 0.49 | 0.06 | 841.18 | 843.53 | 838.29 | 0 |
| 1711128600 | 841.63 | 1.1 | 0.13 | 839.89 | 844.38 | 839.19 | 0 |
| 1711042200 | 840.53 | 4.29 | 0.51 | 837.36 | 844.17 | 837.36 | 0 |
| 1710955800 | 836.24 | -1.65 | -0.20 | 837.99 | 838.02 | 831.81 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
