Euronext France ESG Leaders Select 30 EW (ESGFP)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1719592200 | 3093.06 | -27.34 | -0.88 | 3131.64 | 3131.64 | 3082.39 | 0 |
| 1719505800 | 3120.4 | -25.34 | -0.81 | 3147.9699 | 3148.87 | 3118.14 | 0 |
| 1719419400 | 3145.7399 | -28.31 | -0.89 | 3188.37 | 3188.54 | 3126.5 | 0 |
| 1719333000 | 3174.05 | -26.68 | -0.83 | 3181.79 | 3188.31 | 3163.2399 | 0 |
| 1719246600 | 3200.73 | 32.71 | 1.03 | 3169.56 | 3201.13 | 3159.53 | 0 |
| 1718987400 | 3168.02 | -28.8 | -0.90 | 3190.71 | 3194.78 | 3162.81 | 0 |
| 1718901000 | 3196.82 | 39.22 | 1.24 | 3161.75 | 3198.69 | 3159.34 | 0 |
| 1718814600 | 3157.6 | -12.4 | -0.39 | 3175.6 | 3181.9 | 3155.89 | 0 |
| 1718728200 | 3170 | 42.09 | 1.35 | 3151.31 | 3173.41 | 3134.68 | 0 |
| 1718641800 | 3127.91 | 14.84 | 0.48 | 3122.59 | 3143.01 | 3101.88 | 0 |
| 1718382600 | 3113.07 | -104.12 | -3.24 | 3206.57 | 3206.64 | 3097.25 | 0 |
| 1718296200 | 3217.19 | -72.23 | -2.20 | 3281.48 | 3281.48 | 3208.28 | 0 |
| 1718209800 | 3289.42 | 45.82 | 1.41 | 3251.32 | 3298.87 | 3250.58 | 0 |
| 1718123400 | 3243.6 | -94.77 | -2.84 | 3307.07 | 3310.79 | 3236.6 | 0 |
| 1718037000 | 3338.37 | 0 | 0.00 | 3338.37 | 3338.37 | 3338.37 | 0 |
| 1717777800 | 3338.37 | -23.04 | -0.69 | 3358.58 | 3358.58 | 3317.89 | 0 |
| 1717691400 | 3361.41 | 10.22 | 0.30 | 3359.62 | 3364.53 | 3347.45 | 0 |
| 1717605000 | 3351.19 | 14.18 | 0.42 | 3349.08 | 3363.59 | 3343.95 | 0 |
| 1717518600 | 3337.01 | -16.64 | -0.50 | 3346.56 | 3351.56 | 3325.42 | 0 |
| 1717432200 | 3353.65 | 11.29 | 0.34 | 3366.72 | 3366.72 | 3349.13 | 0 |
| 1717173000 | 3342.36 | 6.63 | 0.20 | 3333.31 | 3346.77 | 3328.9 | 0 |
| 1717086600 | 3335.73 | 12.25 | 0.37 | 3310.96 | 3340.29 | 3310.71 | 0 |
| 1717000200 | 3323.48 | -44.41 | -1.32 | 3351.4 | 3356.84 | 3319.82 | 0 |
| 1716913800 | 3367.89 | -24.32 | -0.72 | 3387.21 | 3393.76 | 3362.62 | 0 |
| 1716827400 | 3392.21 | 9.6 | 0.28 | 3380.86 | 3392.82 | 3378.54 | 0 |
| 1716568200 | 3382.61 | 15.85 | 0.47 | 3350.94 | 3388.6 | 3349.76 | 0 |
| 1716481800 | 3366.76 | -5.09 | -0.15 | 3374.28 | 3386.65 | 3362.54 | 0 |
| 1716395400 | 3371.85 | -8.41 | -0.25 | 3370.33 | 3373.17 | 3355.08 | 0 |
| 1716309000 | 3380.26 | -12.58 | -0.37 | 3382.84 | 3382.98 | 3364 | 0 |
| 1716222600 | 3392.84 | 9.85 | 0.29 | 3386.86 | 3400.97 | 3386.84 | 0 |
| 1715963400 | 3382.99 | -3.64 | -0.11 | 3382.83 | 3388.04 | 3368.94 | 0 |
| 1715877000 | 3386.63 | -10.04 | -0.30 | 3404.78 | 3404.88 | 3382.65 | 0 |
| 1715790600 | 3396.67 | 5.35 | 0.16 | 3386.25 | 3405 | 3377.25 | 0 |
| 1715704200 | 3391.32 | 0 | 0.00 | 3391.32 | 3391.32 | 3391.32 | 0 |
| 1715617800 | 3391.32 | 7.84 | 0.23 | 3385.07 | 3393.5 | 3382.29 | 0 |
| 1715358600 | 3383.48 | 25.09 | 0.75 | 3371.86 | 3389.53 | 3370.76 | 0 |
| 1715272200 | 3358.39 | 6.55 | 0.20 | 3351.42 | 3364.99 | 3349.83 | 0 |
| 1715185800 | 3351.84 | 14.12 | 0.42 | 3341.28 | 3364.49 | 3341.28 | 0 |
| 1715099400 | 3337.7199 | 26.59 | 0.80 | 3328.06 | 3337.7199 | 3321 | 0 |
| 1715013000 | 3311.13 | 25.27 | 0.77 | 3294.51 | 3321.26 | 3289.52 | 0 |
| 1714753800 | 3285.86 | 15.64 | 0.48 | 3277.16 | 3312.92 | 3273.28 | 0 |
| 1714667400 | 3270.2199 | 10.42 | 0.32 | 3277.75 | 3283.09 | 3257.63 | 0 |
| 1714494600 | 3259.8 | -36.82 | -1.12 | 3298.18 | 3299.5 | 3257.36 | 0 |
| 1714408200 | 3296.62 | 16.34 | 0.50 | 3290.71 | 3305.08 | 3289.36 | 0 |
| 1714149000 | 3280.28 | 31.17 | 0.96 | 3274.53 | 3296.05 | 3266.33 | 0 |
| 1714062600 | 3249.11 | -25.36 | -0.77 | 3267.03 | 3274.85 | 3231.1 | 0 |
| 1713976200 | 3274.4699 | 7.29 | 0.22 | 3279.83 | 3289.09 | 3269.26 | 0 |
| 1713889800 | 3267.18 | 25.5 | 0.79 | 3257.9 | 3269.07 | 3253.76 | 0 |
| 1713803400 | 3241.68 | 26.81 | 0.83 | 3235.09 | 3248.78 | 3229.18 | 0 |
| 1713544200 | 3214.87 | -9.09 | -0.28 | 3201.56 | 3224.87 | 3190.71 | 0 |
| 1713457800 | 3223.96 | 27.3 | 0.85 | 3214.57 | 3230.15 | 3205 | 0 |
| 1713371400 | 3196.66 | -0.78 | -0.02 | 3187.46 | 3225.53 | 3187.46 | 0 |
| 1713285000 | 3197.44 | -44.02 | -1.36 | 3190.89 | 3204.83 | 3181.34 | 0 |
| 1713198600 | 3241.46 | 1.73 | 0.05 | 3252.62 | 3278.64 | 3240.62 | 0 |
| 1712939400 | 3239.73 | -6.29 | -0.19 | 3271.34 | 3278.59 | 3233.33 | 0 |
| 1712853000 | 3246.02 | -18.4 | -0.56 | 3258.86 | 3271.12 | 3226.45 | 0 |
| 1712766600 | 3264.42 | -15.34 | -0.47 | 3296.12 | 3299.2 | 3246.11 | 0 |
| 1712680200 | 3279.76 | 0.28 | 0.01 | 3277.37 | 3295.46 | 3275.13 | 0 |
| 1712593800 | 3279.48 | 19.19 | 0.59 | 3258.25 | 3288.08 | 3258.25 | 0 |
| 1712334600 | 3260.29 | -20.22 | -0.62 | 3237.8 | 3260.29 | 3231.93 | 0 |
| 1712248200 | 3280.51 | -2.77 | -0.08 | 3284.01 | 3291.03 | 3276.6 | 0 |
| 1712161800 | 3283.28 | 12.79 | 0.39 | 3271.6 | 3287.62 | 3262.7399 | 0 |
| 1712075400 | 3270.4899 | -26.76 | -0.81 | 3292.41 | 3311.58 | 3268.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
