Euronext Eurozone ESG Leaders 40 EW Decrement 35 (CLIFL)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 31.31 | 1.55568363626 | 2012.62 | 2052.8 | 1996.95 | 0 | 0 | IX |
| 4 | 3.53 | 0.17300529308 | 2040.4 | 2095.31 | 1991.97 | 0 | 0 | IX |
| 12 | 61.79 | 3.11733782679 | 1982.14 | 2095.31 | 1884.23 | 0 | 0 | IX |
| 26 | 0.00999999999999 | 0.000489255939567 | 2043.92 | 2199.98 | 1884.23 | 0 | 0 | IX |
| 52 | 136.06 | 7.13151315341 | 1907.87 | 2199.98 | 1803.6 | 0 | 0 | IX |
| 156 | -179.26 | -8.06318848142 | 2223.19 | 2351.2 | 1672.94 | 0 | 0 | IX |
| 260 | 14.73 | 0.725901833235 | 2029.2 | 2351.2 | 1244.7 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729269000 | 2043.93 | 7.33 | 0.36 | 2033.26 | 2052.8 | 2033.26 | 0 |
| 1729182600 | 2036.6 | 14.05 | 0.69 | 2025.94 | 2048.62 | 2022.74 | 0 |
| 1729096200 | 2022.55 | 5.97 | 0.30 | 1996.95 | 2027.61 | 1996.95 | 0 |
| 1729009800 | 2016.58 | -7.34 | -0.36 | 2028.09 | 2030.55 | 2014.97 | 0 |
| 1728923400 | 2023.92 | -1.75 | -0.09 | 2025.73 | 2026.99 | 2011.37 | 0 |
| 1728664200 | 2025.67 | 10.79 | 0.54 | 2012.62 | 2027.72 | 2011.62 | 0 |
| 1728577800 | 2014.88 | -7.35 | -0.36 | 2018.81 | 2022.77 | 2010.15 | 0 |
| 1728491400 | 2022.23 | 15.14 | 0.75 | 2008.35 | 2022.61 | 2004.86 | 0 |
| 1728405000 | 2007.09 | -8.11 | -0.40 | 1994.62 | 2012.02 | 1991.97 | 0 |
| 1728318600 | 2015.2 | -2.07 | -0.10 | 2025.32 | 2025.32 | 2003.83 | 0 |
| 1728059400 | 2017.27 | 20.19 | 1.01 | 1995.93 | 2025.44 | 1995.47 | 0 |
| 1727973000 | 1997.08 | -25.71 | -1.27 | 2017.25 | 2019.42 | 1992.44 | 0 |
| 1727886600 | 2022.79 | -12.53 | -0.62 | 2035.2 | 2035.3 | 2014.76 | 0 |
| 1727800200 | 2035.32 | -9.78 | -0.48 | 2046.91 | 2056.58 | 2026.65 | 0 |
| 1727713800 | 2045.1 | -46.9 | -2.24 | 2076 | 2079.69 | 2040.48 | 0 |
| 1727454600 | 2092 | 24.3 | 1.18 | 2072.4699 | 2095.31 | 2071.42 | 0 |
| 1727368200 | 2067.7 | 43.04 | 2.13 | 2043.78 | 2070.14 | 2041.43 | 0 |
| 1727281800 | 2024.66 | -0.87 | -0.04 | 2013.28 | 2031.43 | 2013.11 | 0 |
| 1727195400 | 2025.53 | 14.94 | 0.74 | 2033.7 | 2037.07 | 2021.69 | 0 |
| 1727109000 | 2010.59 | -29.81 | -1.46 | 2009.17 | 2015.29 | 1995.49 | 0 |
| 1726849800 | 2040.4 | -3.65 | -0.18 | 2040.4 | 2042.6 | 2015.44 | 0 |
| 1726763400 | 2044.05 | 33.8 | 1.68 | 2035.88 | 2045.71 | 2027.47 | 0 |
| 1726677000 | 2010.25 | -5.32 | -0.26 | 2015.27 | 2015.9 | 2009.41 | 0 |
| 1726590600 | 2015.57 | 16.57 | 0.83 | 2007.03 | 2027.58 | 2006.56 | 0 |
| 1726504200 | 1999 | -7.7 | -0.38 | 2003.17 | 2008.42 | 1995.13 | 0 |
| 1726245000 | 2006.7 | 11.96 | 0.60 | 1993.55 | 2011.4 | 1993.23 | 0 |
| 1726158600 | 1994.74 | 12.48 | 0.63 | 2006.25 | 2007.03 | 1984.57 | 0 |
| 1726072200 | 1982.26 | -4.65 | -0.23 | 1988.52 | 1996.71 | 1972.48 | 0 |
| 1725985800 | 1986.91 | -3.08 | -0.15 | 1986.78 | 2004.06 | 1980.23 | 0 |
| 1725899400 | 1989.99 | 14.76 | 0.75 | 1980.56 | 1993.87 | 1979.21 | 0 |
| 1725640200 | 1975.23 | -21.72 | -1.09 | 1993.75 | 2001.05 | 1971.07 | 0 |
| 1725553800 | 1996.95 | 5.68 | 0.29 | 1990.41 | 2013.38 | 1990.41 | 0 |
| 1725467400 | 1991.27 | -10.84 | -0.54 | 1977.98 | 1996.06 | 1977.98 | 0 |
| 1725381000 | 2002.11 | -12.34 | -0.61 | 2016.97 | 2020.44 | 1994.4 | 0 |
| 1725294600 | 2014.45 | 0.13 | 0.01 | 2012.24 | 2017.23 | 1994.04 | 0 |
| 1725035400 | 2014.32 | 8.47 | 0.42 | 2009.9 | 2023.32 | 2009.88 | 0 |
| 1724949000 | 2005.85 | 6.16 | 0.31 | 1996.74 | 2011.48 | 1996.74 | 0 |
| 1724862600 | 1999.69 | 1.46 | 0.07 | 2002.48 | 2005.2 | 1997.81 | 0 |
| 1724776200 | 1998.23 | 2.17 | 0.11 | 1996.86 | 2008.02 | 1996.69 | 0 |
| 1724689800 | 1996.06 | 4.62 | 0.23 | 1989.78 | 1999.58 | 1989.35 | 0 |
| 1724430600 | 1991.44 | 15.32 | 0.78 | 1979.23 | 1993.18 | 1978.4 | 0 |
| 1724344200 | 1976.12 | 8.46 | 0.43 | 1970.93 | 1983.83 | 1970.93 | 0 |
| 1724257800 | 1967.66 | 6.69 | 0.34 | 1960.96 | 1973.34 | 1960.96 | 0 |
| 1724171400 | 1960.97 | -4.96 | -0.25 | 1969.44 | 1976.25 | 1959.49 | 0 |
| 1724085000 | 1965.93 | 12.51 | 0.64 | 1953.75 | 1972.79 | 1953.68 | 0 |
| 1723825800 | 1953.42 | 5.75 | 0.30 | 1952.56 | 1958.74 | 1946.77 | 0 |
| 1723739400 | 1947.67 | 22.43 | 1.17 | 1931.35 | 1954.45 | 1924.48 | 0 |
| 1723653000 | 1925.24 | 10.76 | 0.56 | 1928.61 | 1928.9 | 1919.57 | 0 |
| 1723566600 | 1914.48 | 10.29 | 0.54 | 1909.84 | 1914.48 | 1898.5 | 0 |
| 1723480200 | 1904.19 | -5.37 | -0.28 | 1915.9 | 1920.33 | 1900.08 | 0 |
| 1723221000 | 1909.56 | 7.79 | 0.41 | 1906.67 | 1928.49 | 1902.24 | 0 |
| 1723134600 | 1901.77 | -12.01 | -0.63 | 1902.39 | 1907.9 | 1884.23 | 0 |
| 1723048200 | 1913.78 | -15.82 | -0.82 | 1892.27 | 1920.09 | 1890.42 | 0 |
| 1722961800 | 1929.6 | 0 | 0.00 | 1929.6 | 1929.6 | 1929.6 | 0 |
| 1722875400 | 1929.6 | 0 | 0.00 | 1929.6 | 1929.6 | 1929.6 | 0 |
| 1722616200 | 1929.6 | -40.33 | -2.05 | 1958.84 | 1958.99 | 1923.39 | 0 |
| 1722529800 | 1969.93 | -44.2 | -2.19 | 1997.79 | 1999.18 | 1961.89 | 0 |
| 1722443400 | 2014.13 | 18.4 | 0.92 | 2020.08 | 2029.05 | 2011.06 | 0 |
| 1722357000 | 1995.73 | 4.35 | 0.22 | 1992.44 | 2002.62 | 1990.6 | 0 |
| 1722270600 | 1991.38 | -12.33 | -0.62 | 2011.82 | 2012.3 | 1987.58 | 0 |
| 1722011400 | 2003.71 | 18.9 | 0.95 | 1982.14 | 2008.79 | 1980.01 | 0 |
| 1721925000 | 1984.81 | -16 | -0.80 | 1972.44 | 1984.81 | 1953 | 0 |
| 1721838600 | 2000.81 | -13.59 | -0.67 | 1996.74 | 2008.47 | 1986.42 | 0 |
| 1721752200 | 2014.4 | -11.34 | -0.56 | 2027.21 | 2030.57 | 2008.33 | 0 |
| 1721665800 | 2025.74 | 17.22 | 0.86 | 2016.53 | 2034.11 | 2014.51 | 0 |
| 1721406600 | 2008.52 | -21.1 | -1.04 | 2016.9 | 2017.58 | 2002.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
