SBF Top 50 ESG EW Decrement 50 Points (ESF5D)
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 | -3.76 | -0.431811656618 | 870.75 | 874.93 | 856.48 | 0 | 0 | IX |
| 4 | -7.92 | -0.905235967128 | 874.91 | 882.48 | 848.93 | 0 | 0 | IX |
| 12 | -22.99 | -2.58320411695 | 889.98 | 912.68 | 848.93 | 0 | 0 | IX |
| 26 | -36.51 | -4.0409518539 | 903.5 | 923.34 | 845.74 | 0 | 0 | IX |
| 52 | -25.6 | -2.86805812299 | 892.59 | 981.68 | 845.74 | 0 | 0 | IX |
| 156 | -177.94 | -17.0288918875 | 1044.93 | 1052.01 | 738.77 | 0 | 0 | IX |
| 260 | -114.63 | -11.67763493 | 981.62 | 1057.03 | 568.06 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 869.87 | -2.15 | -0.25 | 870.41 | 874.75 | 865.24 | 0 |
| 1736184600 | 872.02 | 14.4 | 1.68 | 861.14 | 874.93 | 859.61 | 0 |
| 1735925400 | 857.62 | -11.23 | -1.29 | 868.59 | 868.8 | 856.48 | 0 |
| 1735839000 | 868.85 | 0.13 | 0.01 | 870.75 | 873.21 | 861.21 | 0 |
| 1735666200 | 868.72 | 7.47 | 0.87 | 858.9 | 869.59 | 858.88 | 0 |
| 1735579800 | 861.25 | -3.85 | -0.45 | 862.44 | 866.36 | 859.4 | 0 |
| 1735320600 | 865.1 | 6.88 | 0.80 | 859.51 | 865.1 | 858.03 | 0 |
| 1735061400 | 858.22 | 1.57 | 0.18 | 859.2 | 862.75 | 858.22 | 0 |
| 1734975000 | 856.65 | -1.88 | -0.22 | 856.22 | 858.98 | 853.24 | 0 |
| 1734715800 | 858.53 | -0.95 | -0.11 | 852.8 | 859.47 | 848.93 | 0 |
| 1734629400 | 859.48 | -10.6 | -1.22 | 857.35 | 862.91 | 855.69 | 0 |
| 1734543000 | 870.08 | 2.78 | 0.32 | 869.85 | 872.73 | 867.74 | 0 |
| 1734456600 | 867.3 | -2.17 | -0.25 | 865.34 | 870.12 | 864.26 | 0 |
| 1734370200 | 869.47 | -7.11 | -0.81 | 873.39 | 875.34 | 865.71 | 0 |
| 1734111000 | 876.58 | -2.08 | -0.24 | 877.72 | 881.56 | 874.63 | 0 |
| 1734024600 | 878.66 | -0.78 | -0.09 | 882.13 | 882.48 | 878.66 | 0 |
| 1733938200 | 879.44 | -3.61 | -0.41 | 874.91 | 881.32 | 874.62 | 0 |
| 1733851800 | 883.05 | 0 | 0.00 | 883.05 | 883.05 | 883.05 | 0 |
| 1733765400 | 883.05 | 4.19 | 0.48 | 884.54 | 885.79 | 881.22 | 0 |
| 1733506200 | 878.86 | 8.69 | 1.00 | 870.97 | 880.56 | 870.81 | 0 |
| 1733419800 | 870.17 | 10.01 | 1.16 | 858.27 | 871.2 | 858.27 | 0 |
| 1733333400 | 860.16 | 6.77 | 0.79 | 853.21 | 862.1 | 853.08 | 0 |
| 1733247000 | 853.39 | -0.06 | -0.01 | 853.7 | 861.29 | 851.72 | 0 |
| 1733160600 | 853.45 | -7.72 | -0.90 | 851.16 | 860.88 | 849.39 | 0 |
| 1732901400 | 861.17 | 3.49 | 0.41 | 854.33 | 861.3 | 854.16 | 0 |
| 1732815000 | 857.68 | 0.81 | 0.09 | 853.47 | 859.77 | 853.47 | 0 |
| 1732728600 | 856.87 | 0 | 0.00 | 856.87 | 856.87 | 856.87 | 0 |
| 1732642200 | 856.87 | -7.82 | -0.90 | 859.1 | 863.14 | 856.12 | 0 |
| 1732555800 | 864.69 | 1.01 | 0.12 | 870.97 | 871.81 | 858.97 | 0 |
| 1732296600 | 863.68 | 3.73 | 0.43 | 863.19 | 864.97 | 852.38 | 0 |
| 1732210200 | 859.95 | -0.66 | -0.08 | 859.58 | 860.99 | 851.52 | 0 |
| 1732123800 | 860.61 | -5.25 | -0.61 | 869.31 | 869.72 | 859.83 | 0 |
| 1732037400 | 865.86 | -6.96 | -0.80 | 874.21 | 876.28 | 856.12 | 0 |
| 1731951000 | 872.82 | 0.74 | 0.08 | 872.42 | 875.1 | 868.78 | 0 |
| 1731691800 | 872.08 | -0.64 | -0.07 | 867.3 | 878.69 | 866.88 | 0 |
| 1731605400 | 872.72 | 12.23 | 1.42 | 865.09 | 873.71 | 861.02 | 0 |
| 1731519000 | 860.49 | -4.62 | -0.53 | 860.87 | 867.45 | 854.85 | 0 |
| 1731432600 | 865.11 | -22.15 | -2.50 | 878.23 | 878.62 | 864.14 | 0 |
| 1731346200 | 887.26 | 7.79 | 0.89 | 884.99 | 890.65 | 884.92 | 0 |
| 1731087000 | 879.47 | -5.19 | -0.59 | 884.11 | 884.91 | 877.12 | 0 |
| 1731000600 | 884.66 | 3.99 | 0.45 | 879.77 | 887.86 | 877.54 | 0 |
| 1730914200 | 880.67 | -6.15 | -0.69 | 892.52 | 902.43 | 877.45 | 0 |
| 1730827800 | 886.82 | 3.33 | 0.38 | 883.6 | 887.49 | 880.96 | 0 |
| 1730741400 | 883.49 | -3.51 | -0.40 | 883.89 | 889.34 | 882.7 | 0 |
| 1730482200 | 887 | 5.51 | 0.63 | 881.9 | 889.81 | 881.89 | 0 |
| 1730395800 | 881.49 | -3.52 | -0.40 | 882.1 | 883.52 | 876.94 | 0 |
| 1730309400 | 885.01 | -9.77 | -1.09 | 886.68 | 889.07 | 880.44 | 0 |
| 1730223000 | 894.78 | -4.98 | -0.55 | 902.99 | 906.15 | 894.13 | 0 |
| 1730136600 | 899.76 | 7.03 | 0.79 | 896.7 | 901.18 | 892.19 | 0 |
| 1729873800 | 892.73 | -2.19 | -0.24 | 892.77 | 896.12 | 890.28 | 0 |
| 1729787400 | 894.92 | -0.2 | -0.02 | 898.45 | 901.92 | 894.92 | 0 |
| 1729701000 | 895.12 | -3.98 | -0.44 | 895.99 | 902.54 | 894.05 | 0 |
| 1729614600 | 899.1 | -10.85 | -1.19 | 897.91 | 900.71 | 892.53 | 0 |
| 1729528200 | 909.95 | 0 | 0.00 | 909.95 | 909.95 | 909.95 | 0 |
| 1729269000 | 909.95 | 2.91 | 0.32 | 904.75 | 912.68 | 904.75 | 0 |
| 1729182600 | 907.04 | 6.28 | 0.70 | 902.05 | 911.74 | 900.91 | 0 |
| 1729096200 | 900.76 | 5.08 | 0.57 | 889.98 | 901.86 | 889.98 | 0 |
| 1729009800 | 895.68 | -1.92 | -0.21 | 899.79 | 900.86 | 894.62 | 0 |
| 1728923400 | 897.6 | 0.9 | 0.10 | 896.51 | 897.6 | 892.07 | 0 |
| 1728664200 | 896.7 | 5.11 | 0.57 | 890.79 | 897.59 | 890.04 | 0 |
| 1728577800 | 891.59 | -3.44 | -0.38 | 893.03 | 894.94 | 890.15 | 0 |
| 1728491400 | 895.03 | 5.51 | 0.62 | 890.02 | 895.45 | 887.78 | 0 |
| 1728405000 | 889.52 | -3.8 | -0.43 | 885.03 | 890.96 | 883.51 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
