Euronext Euro 50 ESG EW GR (ESG5G)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1719419400 | 1784.14 | -8.51 | -0.47 | 1792.73 | 1803.74 | 1774.01 | 0 |
| 1719333000 | 1792.65 | -6.99 | -0.39 | 1799.74 | 1799.74 | 1785.29 | 0 |
| 1719246600 | 1799.64 | 18.55 | 1.04 | 1781.17 | 1802.66 | 1781.17 | 0 |
| 1718987400 | 1781.09 | -12.49 | -0.70 | 1793.53 | 1793.53 | 1775.15 | 0 |
| 1718901000 | 1793.58 | 20.09 | 1.13 | 1773.63 | 1795.2 | 1773.63 | 0 |
| 1718814600 | 1773.49 | -7.15 | -0.40 | 1781.11 | 1783.26 | 1772.5 | 0 |
| 1718728200 | 1780.64 | 18.61 | 1.06 | 1763.68 | 1781.15 | 1763.68 | 0 |
| 1718641800 | 1762.03 | 6.88 | 0.39 | 1755.2 | 1770.39 | 1749.12 | 0 |
| 1718382600 | 1755.15 | -37.14 | -2.07 | 1792.37 | 1792.37 | 1746.02 | 0 |
| 1718296200 | 1792.29 | -32.91 | -1.80 | 1825.18 | 1825.18 | 1789.64 | 0 |
| 1718209800 | 1825.2 | 18.93 | 1.05 | 1806.52 | 1827.71 | 1806.52 | 0 |
| 1718123400 | 1806.27 | -38.17 | -2.07 | 1828.53 | 1833.43 | 1797.48 | 0 |
| 1718037000 | 1844.44 | 0 | 0.00 | 1844.44 | 1844.44 | 1844.44 | 0 |
| 1717777800 | 1844.44 | -10.82 | -0.58 | 1854.97 | 1856.77 | 1833.42 | 0 |
| 1717691400 | 1855.26 | 8.86 | 0.48 | 1846.5 | 1857.09 | 1846.5 | 0 |
| 1717605000 | 1846.4 | 12.57 | 0.69 | 1834 | 1854.25 | 1834 | 0 |
| 1717518600 | 1833.83 | -13.38 | -0.72 | 1848.48 | 1848.48 | 1826.61 | 0 |
| 1717432200 | 1847.21 | 7.01 | 0.38 | 1840.36 | 1857.61 | 1840.36 | 0 |
| 1717173000 | 1840.2 | 2.27 | 0.12 | 1838.54 | 1843.08 | 1834.28 | 0 |
| 1717086600 | 1837.93 | 10.14 | 0.55 | 1827.72 | 1839.19 | 1823.26 | 0 |
| 1717000200 | 1827.79 | -25.27 | -1.36 | 1853.54 | 1853.54 | 1826.17 | 0 |
| 1716913800 | 1853.06 | -7.28 | -0.39 | 1861.41 | 1866.59 | 1848.99 | 0 |
| 1716827400 | 1860.34 | 9.81 | 0.53 | 1850.58 | 1860.34 | 1849.65 | 0 |
| 1716568200 | 1850.53 | -3.38 | -0.18 | 1853.81 | 1853.81 | 1836.92 | 0 |
| 1716481800 | 1853.91 | -0.07 | -0.00 | 1854.05 | 1861.63 | 1849.52 | 0 |
| 1716395400 | 1853.98 | -4.19 | -0.23 | 1859.59 | 1859.59 | 1849.35 | 0 |
| 1716309000 | 1858.17 | -6.33 | -0.34 | 1867.2 | 1867.2 | 1849.64 | 0 |
| 1716222600 | 1864.5 | 5.43 | 0.29 | 1864.48 | 1868.24 | 1862.6 | 0 |
| 1715963400 | 1859.07 | -1.44 | -0.08 | 1860.39 | 1860.58 | 1852.45 | 0 |
| 1715877000 | 1860.51 | -8.33 | -0.45 | 1869.23 | 1869.39 | 1859.11 | 0 |
| 1715790600 | 1868.84 | 18.1 | 0.98 | 1858.08 | 1870.29 | 1858.08 | 0 |
| 1715704200 | 1850.74 | 0 | 0.00 | 1850.74 | 1850.74 | 1850.74 | 0 |
| 1715617800 | 1850.74 | 0.81 | 0.04 | 1851.45 | 1852.51 | 1844.87 | 0 |
| 1715358600 | 1849.93 | 10.39 | 0.56 | 1839.67 | 1856.77 | 1839.67 | 0 |
| 1715272200 | 1839.54 | 7.55 | 0.41 | 1834.79 | 1841.09 | 1827.48 | 0 |
| 1715185800 | 1831.99 | 10.8 | 0.59 | 1822.77 | 1835.31 | 1822.77 | 0 |
| 1715099400 | 1821.19 | 26.38 | 1.47 | 1795 | 1821.88 | 1795 | 0 |
| 1715013000 | 1794.81 | 13.51 | 0.76 | 1784.12 | 1800.18 | 1784.12 | 0 |
| 1714753800 | 1781.3 | 5.43 | 0.31 | 1777.25 | 1793.78 | 1777.06 | 0 |
| 1714667400 | 1775.87 | -4.08 | -0.23 | 1784.82 | 1784.82 | 1774.83 | 0 |
| 1714494600 | 1779.95 | -13.73 | -0.77 | 1795.8 | 1800.87 | 1777.77 | 0 |
| 1714408200 | 1793.68 | 0.36 | 0.02 | 1794.88 | 1802.31 | 1793.32 | 0 |
| 1714149000 | 1793.32 | 19.58 | 1.10 | 1777.78 | 1797.08 | 1777.78 | 0 |
| 1714062600 | 1773.74 | -12.2 | -0.68 | 1785.88 | 1786.08 | 1759.78 | 0 |
| 1713976200 | 1785.94 | -7.42 | -0.41 | 1793.36 | 1798.95 | 1783.14 | 0 |
| 1713889800 | 1793.36 | 22.58 | 1.28 | 1772.31 | 1794.59 | 1772.31 | 0 |
| 1713803400 | 1770.78 | 16 | 0.91 | 1757.06 | 1773.21 | 1757.06 | 0 |
| 1713544200 | 1754.78 | 1.04 | 0.06 | 1753.44 | 1756.1 | 1738.17 | 0 |
| 1713457800 | 1753.74 | 11.88 | 0.68 | 1741.89 | 1755.74 | 1741.89 | 0 |
| 1713371400 | 1741.86 | 8.52 | 0.49 | 1733.17 | 1755.31 | 1732.74 | 0 |
| 1713285000 | 1733.34 | -23.15 | -1.32 | 1756.81 | 1756.81 | 1729.5 | 0 |
| 1713198600 | 1756.49 | 1.07 | 0.06 | 1755.44 | 1771.84 | 1753.15 | 0 |
| 1712939400 | 1755.42 | 4.36 | 0.25 | 1751.41 | 1772.07 | 1749.95 | 0 |
| 1712853000 | 1751.06 | -10.97 | -0.62 | 1763.23 | 1767.79 | 1742.18 | 0 |
| 1712766600 | 1762.03 | -4.31 | -0.24 | 1766.44 | 1776.48 | 1750.33 | 0 |
| 1712680200 | 1766.34 | -11.1 | -0.62 | 1777.5 | 1778.42 | 1764.22 | 0 |
| 1712593800 | 1777.44 | 7.31 | 0.41 | 1771.46 | 1781.07 | 1768.82 | 0 |
| 1712334600 | 1770.13 | -22.57 | -1.26 | 1792.09 | 1792.09 | 1764.26 | 0 |
| 1712248200 | 1792.7 | 1.5 | 0.08 | 1791.2 | 1797.31 | 1790.61 | 0 |
| 1712161800 | 1791.2 | 7.15 | 0.40 | 1784.02 | 1793.45 | 1784.02 | 0 |
| 1712075400 | 1784.05 | -15.9 | -0.88 | 1799.95 | 1808.18 | 1782.74 | 0 |
| 1711647000 | 1799.95 | -0.54 | -0.03 | 1800.56 | 1805.22 | 1799.85 | 0 |
| 1711560600 | 1800.49 | 9.81 | 0.55 | 1790.76 | 1803.47 | 1790.48 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
