Euronext Eurozone ESG Leaders Select 40 EW NR (ESGEN)
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 |
|---|---|---|---|---|---|---|---|
| 1718987400 | 4152.74 | -25.24 | -0.60 | 4177.6 | 4177.91 | 4140.17 | 0 |
| 1718901000 | 4177.9799 | 48.63 | 1.18 | 4130.04 | 4180.96 | 4130.04 | 0 |
| 1718814600 | 4129.35 | -22.65 | -0.55 | 4154.05 | 4154.05 | 4127.62 | 0 |
| 1718728200 | 4152 | 36.01 | 0.87 | 4120.77 | 4153.8 | 4120.77 | 0 |
| 1718641800 | 4115.99 | 10.43 | 0.25 | 4108.08 | 4139.65 | 4092.01 | 0 |
| 1718382600 | 4105.56 | -74.75 | -1.79 | 4180.2299 | 4180.2299 | 4087.03 | 0 |
| 1718296200 | 4180.31 | -69.86 | -1.64 | 4249.92 | 4249.92 | 4173.66 | 0 |
| 1718209800 | 4250.17 | 51.75 | 1.23 | 4198.88 | 4254.6899 | 4198.88 | 0 |
| 1718123400 | 4198.42 | -79.74 | -1.86 | 4247.62 | 4258.15 | 4180.27 | 0 |
| 1718037000 | 4278.16 | 0 | 0.00 | 4278.16 | 4278.16 | 4278.16 | 0 |
| 1717777800 | 4278.16 | -20.03 | -0.47 | 4297.9399 | 4302.77 | 4255.6 | 0 |
| 1717691400 | 4298.1899 | 16.52 | 0.39 | 4284.49 | 4308.92 | 4284.49 | 0 |
| 1717605000 | 4281.67 | 40.01 | 0.94 | 4242.82 | 4299.52 | 4242.82 | 0 |
| 1717518600 | 4241.66 | -10.85 | -0.26 | 4250.21 | 4262.12 | 4223.92 | 0 |
| 1717432200 | 4252.51 | 13.96 | 0.33 | 4244.16 | 4278.31 | 4244.16 | 0 |
| 1717173000 | 4238.55 | 1.33 | 0.03 | 4239.11 | 4244.01 | 4225.25 | 0 |
| 1717086600 | 4237.22 | 12.81 | 0.30 | 4221.7 | 4240.63 | 4212.37 | 0 |
| 1717000200 | 4224.41 | -44.51 | -1.04 | 4268.81 | 4268.81 | 4216.17 | 0 |
| 1716913800 | 4268.92 | -23.93 | -0.56 | 4293.05 | 4303.45 | 4262.32 | 0 |
| 1716827400 | 4292.85 | 13.56 | 0.32 | 4279.86 | 4292.85 | 4272.16 | 0 |
| 1716568200 | 4279.29 | -6.69 | -0.16 | 4284.17 | 4284.17 | 4247.76 | 0 |
| 1716481800 | 4285.9799 | 3.23 | 0.08 | 4283.17 | 4301.24 | 4274.1 | 0 |
| 1716395400 | 4282.75 | -1.58 | -0.04 | 4286.45 | 4286.45 | 4267.08 | 0 |
| 1716309000 | 4284.33 | -11.38 | -0.26 | 4301.49 | 4301.49 | 4263.54 | 0 |
| 1716222600 | 4295.71 | 10.68 | 0.25 | 4295.61 | 4303.67 | 4287.76 | 0 |
| 1715963400 | 4285.03 | -5.67 | -0.13 | 4287.29 | 4290.77 | 4271.71 | 0 |
| 1715877000 | 4290.7 | -17.01 | -0.39 | 4309.76 | 4309.76 | 4285.46 | 0 |
| 1715790600 | 4307.71 | 45 | 1.06 | 4276.85 | 4309.54 | 4276.85 | 0 |
| 1715704200 | 4262.71 | 0 | 0.00 | 4262.71 | 4262.71 | 4262.71 | 0 |
| 1715617800 | 4262.71 | 3.36 | 0.08 | 4259.9399 | 4267.63 | 4253.25 | 0 |
| 1715358600 | 4259.35 | 20.73 | 0.49 | 4240.49 | 4272.13 | 4240.49 | 0 |
| 1715272200 | 4238.62 | 21.52 | 0.51 | 4217.5 | 4242.08 | 4212.8 | 0 |
| 1715185800 | 4217.1 | 24.11 | 0.58 | 4197.22 | 4225.9 | 4197.22 | 0 |
| 1715099400 | 4192.99 | 57.42 | 1.39 | 4137.54 | 4194.81 | 4137.54 | 0 |
| 1715013000 | 4135.57 | 22.89 | 0.56 | 4117.27 | 4152.66 | 4117.27 | 0 |
| 1714753800 | 4112.68 | 11.95 | 0.29 | 4105.72 | 4138.74 | 4103.68 | 0 |
| 1714667400 | 4100.7299 | -9.32 | -0.23 | 4113.36 | 4113.36 | 4091.6 | 0 |
| 1714494600 | 4110.05 | -22.35 | -0.54 | 4134.08 | 4145.88 | 4104.1899 | 0 |
| 1714408200 | 4132.4 | -1.61 | -0.04 | 4139.37 | 4153.6 | 4132.4 | 0 |
| 1714149000 | 4134.01 | 37.02 | 0.90 | 4101.39 | 4145.26 | 4101.39 | 0 |
| 1714062600 | 4096.99 | -22.95 | -0.56 | 4125.57 | 4125.57 | 4069.4 | 0 |
| 1713976200 | 4119.9399 | -15.09 | -0.36 | 4134.56 | 4151.02 | 4115.78 | 0 |
| 1713889800 | 4135.03 | 50.76 | 1.24 | 4089.62 | 4138.55 | 4089.62 | 0 |
| 1713803400 | 4084.27 | 31.19 | 0.77 | 4055.86 | 4092.05 | 4055.86 | 0 |
| 1713544200 | 4053.08 | 0.09 | 0.00 | 4042.56 | 4056.95 | 4019.75 | 0 |
| 1713457800 | 4052.99 | 27.77 | 0.69 | 4026.01 | 4057.83 | 4026.01 | 0 |
| 1713371400 | 4025.22 | 11.64 | 0.29 | 4011.12 | 4056.09 | 4005.91 | 0 |
| 1713285000 | 4013.58 | -44.26 | -1.09 | 4052.06 | 4052.06 | 4001.33 | 0 |
| 1713198600 | 4057.84 | 3.08 | 0.08 | 4054.99 | 4095.48 | 4051.62 | 0 |
| 1712939400 | 4054.76 | 1.56 | 0.04 | 4062.71 | 4098.09 | 4043.58 | 0 |
| 1712853000 | 4053.2 | -15.52 | -0.38 | 4069.87 | 4082.95 | 4034.17 | 0 |
| 1712766600 | 4068.72 | -10.37 | -0.25 | 4082.16 | 4103.83 | 4047.3 | 0 |
| 1712680200 | 4079.09 | -20.71 | -0.51 | 4098.36 | 4101.31 | 4071.45 | 0 |
| 1712593800 | 4099.8 | 16.79 | 0.41 | 4082.89 | 4106.13 | 4077.79 | 0 |
| 1712334600 | 4083.01 | -39.83 | -0.97 | 4113.2299 | 4113.2299 | 4065.3 | 0 |
| 1712248200 | 4122.84 | -5.76 | -0.14 | 4128.63 | 4136.3 | 4115.4 | 0 |
| 1712161800 | 4128.6 | 11.17 | 0.27 | 4117.87 | 4135.77 | 4117.87 | 0 |
| 1712075400 | 4117.43 | -55.31 | -1.33 | 4171.4399 | 4185.92 | 4116.88 | 0 |
| 1711647000 | 4172.74 | 1.47 | 0.04 | 4173.03 | 4185.09 | 4172.4399 | 0 |
| 1711560600 | 4171.27 | 20.8 | 0.50 | 4152.01 | 4177.6 | 4151.88 | 0 |
| 1711474200 | 4150.47 | 20.69 | 0.50 | 4129.12 | 4153.32 | 4129.12 | 0 |
| 1711387800 | 4129.78 | -5.27 | -0.13 | 4134.33 | 4139.33 | 4113.74 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
