Euronext ESG Biodiversity Screened Eurozone 50 NR (EBSEN)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1718987400 | 3332.38 | -33.63 | -1.00 | 3364.81 | 3364.81 | 3323.14 | 0 |
| 1718901000 | 3366.01 | 42.4 | 1.28 | 3324.07 | 3366.01 | 3324.07 | 0 |
| 1718814600 | 3323.61 | -20.08 | -0.60 | 3343.75 | 3345.26 | 3321.52 | 0 |
| 1718728200 | 3343.69 | 29.11 | 0.88 | 3315.57 | 3344.43 | 3315.57 | 0 |
| 1718641800 | 3314.58 | 28.52 | 0.87 | 3287.54 | 3327.45 | 3287.54 | 0 |
| 1718382600 | 3286.06 | -59.17 | -1.77 | 3344.57 | 3349.84 | 3271.82 | 0 |
| 1718296200 | 3345.23 | -61.36 | -1.80 | 3406.46 | 3406.46 | 3341.6 | 0 |
| 1718209800 | 3406.59 | 50.78 | 1.51 | 3358.99 | 3411.45 | 3358.99 | 0 |
| 1718123400 | 3355.81 | -31.7 | -0.94 | 3389.26 | 3401.96 | 3339.9 | 0 |
| 1718037000 | 3387.51 | -14.63 | -0.43 | 3372.93 | 3387.51 | 3366.32 | 0 |
| 1717777800 | 3402.14 | -8.4 | -0.25 | 3410.61 | 3416.04 | 3381.5 | 0 |
| 1717691400 | 3410.54 | 24.37 | 0.72 | 3386.78 | 3416.83 | 3386.78 | 0 |
| 1717605000 | 3386.17 | 65.16 | 1.96 | 3325.86 | 3388.48 | 3325.86 | 0 |
| 1717518600 | 3321.01 | -25.18 | -0.75 | 3346.13 | 3347.32 | 3311.01 | 0 |
| 1717432200 | 3346.19 | 16.89 | 0.51 | 3335.93 | 3368.19 | 3335.93 | 0 |
| 1717173000 | 3329.3 | -0.42 | -0.01 | 3330.75 | 3347.46 | 3323.03 | 0 |
| 1717086600 | 3329.7199 | 11.11 | 0.33 | 3316.58 | 3334.2 | 3311.2 | 0 |
| 1717000200 | 3318.61 | -37.93 | -1.13 | 3355.58 | 3356.56 | 3309.28 | 0 |
| 1716913800 | 3356.54 | -10.18 | -0.30 | 3368.62 | 3379.74 | 3347.58 | 0 |
| 1716827400 | 3366.72 | 6.98 | 0.21 | 3362.11 | 3366.72 | 3353.26 | 0 |
| 1716568200 | 3359.74 | 4.05 | 0.12 | 3355.13 | 3363.33 | 3327.03 | 0 |
| 1716481800 | 3355.69 | 9.63 | 0.29 | 3346.4 | 3375.21 | 3346.4 | 0 |
| 1716395400 | 3346.06 | -1.6 | -0.05 | 3347.15 | 3351.58 | 3340.44 | 0 |
| 1716309000 | 3347.66 | -9.81 | -0.29 | 3357.03 | 3357.03 | 3333.95 | 0 |
| 1716222600 | 3357.47 | 9.69 | 0.29 | 3355.05 | 3357.47 | 3347.41 | 0 |
| 1715963400 | 3347.78 | -6.52 | -0.19 | 3353.42 | 3353.42 | 3333.61 | 0 |
| 1715877000 | 3354.3 | -0.08 | -0.00 | 3355.27 | 3364.87 | 3350.26 | 0 |
| 1715790600 | 3354.38 | 19.02 | 0.57 | 3336.93 | 3355.69 | 3336.93 | 0 |
| 1715704200 | 3335.36 | 2.06 | 0.06 | 3332.9 | 3338.11 | 3316.31 | 0 |
| 1715617800 | 3333.3 | -6.6 | -0.20 | 3341.27 | 3346.23 | 3325.43 | 0 |
| 1715358600 | 3339.9 | 27.92 | 0.84 | 3313 | 3342.11 | 3313 | 0 |
| 1715272200 | 3311.98 | 10.58 | 0.32 | 3312.07 | 3316.33 | 3290.98 | 0 |
| 1715185800 | 3301.4 | 11.84 | 0.36 | 3289.9 | 3309.08 | 3289.9 | 0 |
| 1715099400 | 3289.56 | 36.61 | 1.13 | 3257.33 | 3289.9699 | 3257.33 | 0 |
| 1715013000 | 3252.95 | 26.42 | 0.82 | 3230.12 | 3260.88 | 3230.12 | 0 |
| 1714753800 | 3226.53 | 17.6 | 0.55 | 3211.26 | 3241.29 | 3211.26 | 0 |
| 1714667400 | 3208.93 | -8.43 | -0.26 | 3220.63 | 3220.75 | 3204.33 | 0 |
| 1714494600 | 3217.36 | -27.3 | -0.84 | 3247.12 | 3252.7399 | 3214.19 | 0 |
| 1714408200 | 3244.66 | -6.59 | -0.20 | 3252.4899 | 3265.9 | 3244.66 | 0 |
| 1714149000 | 3251.25 | 52.1 | 1.63 | 3205.7 | 3256.02 | 3205.7 | 0 |
| 1714062600 | 3199.15 | -19.41 | -0.60 | 3218.76 | 3220.33 | 3173.68 | 0 |
| 1713976200 | 3218.56 | -17.6 | -0.54 | 3241.01 | 3251.85 | 3214.15 | 0 |
| 1713889800 | 3236.16 | 49.64 | 1.56 | 3187.14 | 3238.91 | 3187.14 | 0 |
| 1713803400 | 3186.52 | 14.77 | 0.47 | 3177.21 | 3201.2 | 3177.18 | 0 |
| 1713544200 | 3171.75 | -7.23 | -0.23 | 3173.48 | 3183.82 | 3153.52 | 0 |
| 1713457800 | 3178.98 | 14.08 | 0.44 | 3167.1 | 3187.37 | 3164.1 | 0 |
| 1713371400 | 3164.9 | -24.84 | -0.78 | 3189.53 | 3205.03 | 3158.6 | 0 |
| 1713285000 | 3189.7399 | -34.4 | -1.07 | 3219.32 | 3219.32 | 3175.34 | 0 |
| 1713198600 | 3224.14 | 11.83 | 0.37 | 3216.04 | 3258.4 | 3216.04 | 0 |
| 1712939400 | 3212.31 | -6.5 | -0.20 | 3223.64 | 3254.8 | 3200.01 | 0 |
| 1712853000 | 3218.81 | -17.67 | -0.55 | 3238.81 | 3242.03 | 3197.42 | 0 |
| 1712766600 | 3236.48 | 14.6 | 0.45 | 3226.57 | 3250.7199 | 3198.9 | 0 |
| 1712680200 | 3221.88 | -27.99 | -0.86 | 3249.58 | 3249.58 | 3212.96 | 0 |
| 1712593800 | 3249.87 | 17.24 | 0.53 | 3235.31 | 3254.16 | 3227.7 | 0 |
| 1712334600 | 3232.63 | -26.56 | -0.81 | 3251.32 | 3251.32 | 3208.5 | 0 |
| 1712248200 | 3259.19 | -5.27 | -0.16 | 3266.41 | 3276.02 | 3257.7199 | 0 |
| 1712161800 | 3264.46 | 11.05 | 0.34 | 3253.69 | 3264.73 | 3251.38 | 0 |
| 1712075400 | 3253.41 | -33.9 | -1.03 | 3287.44 | 3309.01 | 3252.84 | 0 |
| 1711647000 | 3287.31 | 5.28 | 0.16 | 3284.83 | 3298.4699 | 3284.2399 | 0 |
| 1711560600 | 3282.03 | 3.22 | 0.10 | 3278.88 | 3292.4699 | 3278.82 | 0 |
| 1711474200 | 3278.81 | 9.07 | 0.28 | 3269.7399 | 3284.9 | 3267.19 | 0 |
| 1711387800 | 3269.7399 | 5.26 | 0.16 | 3263.18 | 3275.43 | 3252.57 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
