Euronext ESG Biodiversity Screened Eurozone 50 Decrement 5 (EBSE5)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1718987400 | 1615.57 | -16.53 | -1.01 | 1631.29 | 1631.29 | 1611.09 | 0 |
| 1718901000 | 1632.1 | 20.34 | 1.26 | 1611.76 | 1632.1 | 1611.76 | 0 |
| 1718814600 | 1611.76 | -9.96 | -0.61 | 1621.53 | 1622.26 | 1610.74 | 0 |
| 1718728200 | 1621.72 | 13.9 | 0.86 | 1608.08 | 1622.08 | 1608.08 | 0 |
| 1718641800 | 1607.82 | 13.18 | 0.83 | 1594.69 | 1614.06 | 1594.69 | 0 |
| 1718382600 | 1594.64 | -28.93 | -1.78 | 1623.03 | 1625.59 | 1587.72 | 0 |
| 1718296200 | 1623.57 | -30.01 | -1.81 | 1653.29 | 1653.29 | 1621.81 | 0 |
| 1718209800 | 1653.58 | 24.42 | 1.50 | 1630.48 | 1655.94 | 1630.48 | 0 |
| 1718123400 | 1629.16 | -23.4 | -1.42 | 1645.4 | 1651.56 | 1621.43 | 0 |
| 1718037000 | 1652.56 | 0 | 0.00 | 1652.56 | 1652.56 | 1652.56 | 0 |
| 1717777800 | 1652.56 | -4.31 | -0.26 | 1656.67 | 1659.31 | 1642.53 | 0 |
| 1717691400 | 1656.8699 | 11.62 | 0.71 | 1645.32 | 1659.92 | 1645.32 | 0 |
| 1717605000 | 1645.25 | 31.44 | 1.95 | 1615.94 | 1646.38 | 1615.94 | 0 |
| 1717518600 | 1613.81 | -12.46 | -0.77 | 1626.02 | 1626.59 | 1608.95 | 0 |
| 1717432200 | 1626.27 | 7.55 | 0.47 | 1621.28 | 1636.96 | 1621.28 | 0 |
| 1717173000 | 1618.72 | -0.43 | -0.03 | 1619.43 | 1627.55 | 1615.67 | 0 |
| 1717086600 | 1619.15 | 5.19 | 0.32 | 1612.76 | 1621.33 | 1610.14 | 0 |
| 1717000200 | 1613.96 | -18.68 | -1.14 | 1631.95 | 1632.42 | 1609.43 | 0 |
| 1716913800 | 1632.64 | -5.18 | -0.32 | 1638.51 | 1643.93 | 1628.28 | 0 |
| 1716827400 | 1637.82 | 2.73 | 0.17 | 1635.57 | 1637.82 | 1631.26 | 0 |
| 1716568200 | 1635.09 | 1.75 | 0.11 | 1632.84 | 1636.84 | 1619.17 | 0 |
| 1716481800 | 1633.34 | 4.46 | 0.27 | 1628.82 | 1642.85 | 1628.82 | 0 |
| 1716395400 | 1628.88 | -1 | -0.06 | 1629.41 | 1631.57 | 1626.14 | 0 |
| 1716309000 | 1629.88 | -5 | -0.31 | 1634.44 | 1634.44 | 1623.21 | 0 |
| 1716222600 | 1634.88 | 4.05 | 0.25 | 1633.7 | 1634.88 | 1629.98 | 0 |
| 1715963400 | 1630.83 | -3.4 | -0.21 | 1633.58 | 1633.58 | 1623.93 | 0 |
| 1715877000 | 1634.23 | -0.26 | -0.02 | 1634.71 | 1639.38 | 1632.26 | 0 |
| 1715790600 | 1634.49 | 9.83 | 0.61 | 1625.99 | 1635.13 | 1625.99 | 0 |
| 1715704200 | 1624.66 | 0 | 0.00 | 1624.66 | 1624.66 | 1624.66 | 0 |
| 1715617800 | 1624.66 | -3.89 | -0.24 | 1628.55 | 1630.97 | 1620.83 | 0 |
| 1715358600 | 1628.55 | 13.39 | 0.83 | 1615.43 | 1629.63 | 1615.43 | 0 |
| 1715272200 | 1615.16 | 4.94 | 0.31 | 1615.21 | 1617.28 | 1604.92 | 0 |
| 1715185800 | 1610.22 | 5.56 | 0.35 | 1604.6099 | 1613.97 | 1604.6099 | 0 |
| 1715099400 | 1604.66 | 17.64 | 1.11 | 1588.94 | 1604.8599 | 1588.94 | 0 |
| 1715013000 | 1587.02 | 12.25 | 0.78 | 1575.88 | 1590.89 | 1575.88 | 0 |
| 1714753800 | 1574.77 | 8.37 | 0.53 | 1567.32 | 1581.98 | 1567.32 | 0 |
| 1714667400 | 1566.4 | -4.54 | -0.29 | 1572.1099 | 1572.17 | 1564.15 | 0 |
| 1714494600 | 1570.94 | -13.55 | -0.86 | 1585.47 | 1588.22 | 1569.4 | 0 |
| 1714408200 | 1584.49 | -3.87 | -0.24 | 1588.32 | 1594.8699 | 1584.49 | 0 |
| 1714149000 | 1588.3599 | 25.24 | 1.61 | 1566.1 | 1590.69 | 1566.1 | 0 |
| 1714062600 | 1563.1199 | -9.7 | -0.62 | 1572.7 | 1573.47 | 1550.68 | 0 |
| 1713976200 | 1572.82 | -8.82 | -0.56 | 1583.8 | 1589.09 | 1570.67 | 0 |
| 1713889800 | 1581.64 | 24.05 | 1.54 | 1557.68 | 1582.98 | 1557.68 | 0 |
| 1713803400 | 1557.59 | 6.59 | 0.42 | 1553.04 | 1564.77 | 1553.02 | 0 |
| 1713544200 | 1551 | -3.75 | -0.24 | 1551.85 | 1556.91 | 1542.09 | 0 |
| 1713457800 | 1554.75 | 6.67 | 0.43 | 1548.94 | 1558.8599 | 1547.48 | 0 |
| 1713371400 | 1548.08 | -12.36 | -0.79 | 1560.13 | 1567.71 | 1544.99 | 0 |
| 1713285000 | 1560.44 | -17.05 | -1.08 | 1574.92 | 1574.92 | 1553.4 | 0 |
| 1713198600 | 1577.49 | 5.14 | 0.33 | 1573.53 | 1594.26 | 1573.53 | 0 |
| 1712939400 | 1572.35 | -3.39 | -0.22 | 1577.89 | 1593.15 | 1566.32 | 0 |
| 1712853000 | 1575.74 | -8.87 | -0.56 | 1585.54 | 1587.1099 | 1565.27 | 0 |
| 1712766600 | 1584.6099 | 6.93 | 0.44 | 1579.76 | 1591.58 | 1566.21 | 0 |
| 1712680200 | 1577.68 | -13.93 | -0.88 | 1591.25 | 1591.25 | 1573.31 | 0 |
| 1712593800 | 1591.6099 | 7.8 | 0.49 | 1584.47 | 1593.71 | 1580.74 | 0 |
| 1712334600 | 1583.81 | -13.23 | -0.83 | 1592.97 | 1592.97 | 1571.99 | 0 |
| 1712248200 | 1597.04 | -2.81 | -0.18 | 1600.58 | 1605.29 | 1596.32 | 0 |
| 1712161800 | 1599.85 | 5.2 | 0.33 | 1594.57 | 1599.98 | 1593.43 | 0 |
| 1712075400 | 1594.65 | -17.73 | -1.10 | 1611.34 | 1621.92 | 1594.3699 | 0 |
| 1711647000 | 1612.38 | 2.37 | 0.15 | 1611.16 | 1617.8599 | 1610.8699 | 0 |
| 1711560600 | 1610.01 | 1.36 | 0.08 | 1608.47 | 1615.13 | 1608.43 | 0 |
| 1711474200 | 1608.65 | 4.23 | 0.26 | 1604.2 | 1611.64 | 1602.95 | 0 |
| 1711387800 | 1604.42 | 1.92 | 0.12 | 1601.2 | 1607.21 | 1595.99 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
