Euronext Eurozone ESG Leaders 40 EW Decrement 35 (ESGEL)
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 |
|---|---|---|---|---|---|---|---|
| 1718814600 | 2224.29 | -7.81 | -0.35 | 2233.43 | 2236.02 | 2222.73 | 0 |
| 1718728200 | 2232.1 | 23.43 | 1.06 | 2225.39 | 2232.27 | 2211.67 | 0 |
| 1718641800 | 2208.67 | 11.98 | 0.55 | 2207.15 | 2215.65 | 2189.62 | 0 |
| 1718382600 | 2196.69 | -47.9 | -2.13 | 2241.7 | 2241.7 | 2184.2 | 0 |
| 1718296200 | 2244.59 | -40.61 | -1.78 | 2281.73 | 2283.2399 | 2240.44 | 0 |
| 1718209800 | 2285.2 | 19.91 | 0.88 | 2273.21 | 2287.92 | 2269.26 | 0 |
| 1718123400 | 2265.29 | -52.5 | -2.27 | 2301.39 | 2302.73 | 2254.54 | 0 |
| 1718037000 | 2317.79 | 0 | 0.00 | 2317.79 | 2317.79 | 2317.79 | 0 |
| 1717777800 | 2317.79 | -14.98 | -0.64 | 2334.55 | 2334.55 | 2304.86 | 0 |
| 1717691400 | 2332.77 | 11.41 | 0.49 | 2328.2199 | 2334.98 | 2322.9899 | 0 |
| 1717605000 | 2321.36 | 15.74 | 0.68 | 2321.9899 | 2331.5 | 2313.88 | 0 |
| 1717518600 | 2305.62 | -17.82 | -0.77 | 2316.96 | 2318.16 | 2296.05 | 0 |
| 1717432200 | 2323.44 | 7.71 | 0.33 | 2334.75 | 2335.96 | 2321.05 | 0 |
| 1717173000 | 2315.73 | 2.77 | 0.12 | 2312.58 | 2318.84 | 2308.14 | 0 |
| 1717086600 | 2312.96 | 14.23 | 0.62 | 2293.14 | 2314.28 | 2293.03 | 0 |
| 1717000200 | 2298.73 | -30.33 | -1.30 | 2322.15 | 2322.7399 | 2296 | 0 |
| 1716913800 | 2329.06 | -10.31 | -0.44 | 2343.29 | 2346.44 | 2323.37 | 0 |
| 1716827400 | 2339.37 | 10.15 | 0.44 | 2328.04 | 2339.37 | 2327.3 | 0 |
| 1716568200 | 2329.2199 | -2.63 | -0.11 | 2315.06 | 2331.59 | 2311.73 | 0 |
| 1716481800 | 2331.85 | -1.65 | -0.07 | 2335.42 | 2341.46 | 2326.67 | 0 |
| 1716395400 | 2333.5 | -9.19 | -0.39 | 2342.88 | 2342.88 | 2329.28 | 0 |
| 1716309000 | 2342.69 | -8.39 | -0.36 | 2346.2 | 2346.58 | 2330.56 | 0 |
| 1716222600 | 2351.08 | 4.99 | 0.21 | 2348.04 | 2355.73 | 2347.7399 | 0 |
| 1715963400 | 2346.09 | -3.87 | -0.16 | 2346.07 | 2350.37 | 2339.9 | 0 |
| 1715877000 | 2349.96 | -8.43 | -0.36 | 2356.55 | 2357.69 | 2347.86 | 0 |
| 1715790600 | 2358.39 | 17.97 | 0.77 | 2354.35 | 2360.56 | 2348.85 | 0 |
| 1715704200 | 2340.42 | 0 | 0.00 | 2340.42 | 2340.42 | 2340.42 | 0 |
| 1715617800 | 2340.42 | -0.15 | -0.01 | 2341.4899 | 2343.29 | 2333.71 | 0 |
| 1715358600 | 2340.57 | 14.29 | 0.61 | 2338.51 | 2349.42 | 2337.45 | 0 |
| 1715272200 | 2326.28 | 7.32 | 0.32 | 2317.4 | 2328.12 | 2310.56 | 0 |
| 1715185800 | 2318.96 | 14.75 | 0.64 | 2311.04 | 2323.67 | 2311.04 | 0 |
| 1715099400 | 2304.21 | 30.6 | 1.35 | 2284.86 | 2305.4 | 2284.07 | 0 |
| 1715013000 | 2273.61 | 13.31 | 0.59 | 2264.27 | 2281.78 | 2262.48 | 0 |
| 1714753800 | 2260.3 | 3.43 | 0.15 | 2263.89 | 2275.55 | 2255.76 | 0 |
| 1714667400 | 2256.87 | -5.38 | -0.24 | 2258.15 | 2262.59 | 2253.59 | 0 |
| 1714494600 | 2262.25 | -19.49 | -0.85 | 2286.43 | 2290.48 | 2259.61 | 0 |
| 1714408200 | 2281.7399 | -1.73 | -0.08 | 2291.9899 | 2294.96 | 2281.7399 | 0 |
| 1714149000 | 2283.4699 | 25.02 | 1.11 | 2274.85 | 2287.79 | 2268.28 | 0 |
| 1714062600 | 2258.45 | -17.27 | -0.76 | 2275.37 | 2275.4899 | 2241.64 | 0 |
| 1713976200 | 2275.7199 | -12.06 | -0.53 | 2287.66 | 2288.55 | 2271.86 | 0 |
| 1713889800 | 2287.78 | 28.89 | 1.28 | 2268.98 | 2289.36 | 2268.84 | 0 |
| 1713803400 | 2258.89 | 17.77 | 0.79 | 2258.58 | 2262.15 | 2244.1 | 0 |
| 1713544200 | 2241.12 | 2.88 | 0.13 | 2225.16 | 2242.63 | 2217.95 | 0 |
| 1713457800 | 2238.2399 | 16.19 | 0.73 | 2233.08 | 2241.36 | 2226.15 | 0 |
| 1713371400 | 2222.05 | 12.23 | 0.55 | 2210.34 | 2240.3 | 2210.34 | 0 |
| 1713285000 | 2209.82 | -28.79 | -1.29 | 2210.7399 | 2222.88 | 2205.02 | 0 |
| 1713198600 | 2238.61 | 3.21 | 0.14 | 2243.04 | 2256.65 | 2234.85 | 0 |
| 1712939400 | 2235.4 | 5.48 | 0.25 | 2250.25 | 2255.88 | 2228.4699 | 0 |
| 1712853000 | 2229.92 | -11.58 | -0.52 | 2241.82 | 2249.36 | 2217.57 | 0 |
| 1712766600 | 2241.5 | -4.71 | -0.21 | 2257.66 | 2257.86 | 2225.4699 | 0 |
| 1712680200 | 2246.21 | -18.78 | -0.83 | 2260.43 | 2261.84 | 2243.69 | 0 |
| 1712593800 | 2264.9899 | 9.6 | 0.43 | 2253 | 2269.54 | 2252.61 | 0 |
| 1712334600 | 2255.39 | -27.68 | -1.21 | 2257.17 | 2259.85 | 2245.21 | 0 |
| 1712248200 | 2283.07 | 0.68 | 0.03 | 2283.23 | 2291 | 2282.1 | 0 |
| 1712161800 | 2282.39 | 7.91 | 0.35 | 2278.17 | 2285.62 | 2276.61 | 0 |
| 1712075400 | 2274.48 | -22.24 | -0.97 | 2293.67 | 2305.9899 | 2273.31 | 0 |
| 1711647000 | 2296.7199 | 1.26 | 0.05 | 2299.15 | 2305.64 | 2296.7199 | 0 |
| 1711560600 | 2295.46 | 12.02 | 0.53 | 2285.28 | 2300.5 | 2283.84 | 0 |
| 1711474200 | 2283.44 | 12.77 | 0.56 | 2272.71 | 2284.2 | 2270.87 | 0 |
| 1711387800 | 2270.67 | 1.63 | 0.07 | 2266.7199 | 2274.95 | 2259.65 | 0 |
| 1711128600 | 2269.04 | -1.41 | -0.06 | 2267.23 | 2276.09 | 2265.42 | 0 |
| 1711042200 | 2270.45 | 5.55 | 0.25 | 2281.53 | 2283.92 | 2262.8 | 0 |
| 1710955800 | 2264.9 | -5.64 | -0.25 | 2265.77 | 2266.82 | 2256.17 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
