ESGL US 20 NR (EUENR)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1719333000 | 4016.66 | -26.16 | -0.65 | 4025.12 | 4032.31 | 4016.07 | 0 |
| 1719246600 | 4042.82 | -13.1 | -0.32 | 4054.87 | 4055.73 | 4033.16 | 0 |
| 1718987400 | 4055.92 | 5.21 | 0.13 | 4046.19 | 4058.58 | 4034.17 | 0 |
| 1718901000 | 4050.71 | -7.29 | -0.18 | 4058 | 4075.75 | 4050.57 | 0 |
| 1718814600 | 4058 | 9.76 | 0.24 | 4058 | 4058 | 4058 | 0 |
| 1718728200 | 4048.24 | 42.02 | 1.05 | 4024.43 | 4055.87 | 4024.43 | 0 |
| 1718641800 | 4006.22 | 12.19 | 0.31 | 4006.62 | 4007.52 | 3983.04 | 0 |
| 1718382600 | 3994.03 | 35.24 | 0.89 | 3980.14 | 3995.93 | 3980.14 | 0 |
| 1718296200 | 3958.79 | -33.91 | -0.85 | 3983.78 | 3985.41 | 3957.62 | 0 |
| 1718209800 | 3992.7 | 63.59 | 1.62 | 3944.39 | 4003.91 | 3944.39 | 0 |
| 1718123400 | 3929.11 | -35.8 | -0.90 | 3950.57 | 3950.57 | 3919.87 | 0 |
| 1718037000 | 3964.91 | 0 | 0.00 | 3964.91 | 3964.91 | 3964.91 | 0 |
| 1717777800 | 3964.91 | 4.96 | 0.13 | 3965.28 | 3971.51 | 3949.05 | 0 |
| 1717691400 | 3959.95 | 19.49 | 0.49 | 3959.21 | 3973.28 | 3957.66 | 0 |
| 1717605000 | 3940.46 | 50.87 | 1.31 | 3910.3 | 3947.23 | 3910.3 | 0 |
| 1717518600 | 3889.59 | 22.53 | 0.58 | 3892.37 | 3899.19 | 3881.94 | 0 |
| 1717432200 | 3867.06 | 53.47 | 1.40 | 3880.8 | 3908.45 | 3864.1 | 0 |
| 1717173000 | 3813.59 | -43.02 | -1.12 | 3839.09 | 3865.82 | 3809.27 | 0 |
| 1717086600 | 3856.61 | -56.7 | -1.45 | 3909.43 | 3909.43 | 3840.9 | 0 |
| 1717000200 | 3913.31 | -32.69 | -0.83 | 3947.36 | 3947.36 | 3902.75 | 0 |
| 1716913800 | 3946 | -0.5 | -0.01 | 3946.5 | 3957.65 | 3940.42 | 0 |
| 1716827400 | 3946.5 | -4.04 | -0.10 | 3946.5 | 3946.5 | 3946.5 | 0 |
| 1716568200 | 3950.54 | -20.98 | -0.53 | 3930.19 | 3957.78 | 3930.19 | 0 |
| 1716481800 | 3971.52 | -0.24 | -0.01 | 3959.95 | 3993.26 | 3955.55 | 0 |
| 1716395400 | 3971.76 | 16.48 | 0.42 | 3956.5 | 3974.28 | 3956.5 | 0 |
| 1716309000 | 3955.28 | -12.49 | -0.31 | 3963.17 | 3963.17 | 3943.61 | 0 |
| 1716222600 | 3967.77 | 17.05 | 0.43 | 3951.81 | 3972.18 | 3949.86 | 0 |
| 1715963400 | 3950.72 | -16.93 | -0.43 | 3957.13 | 3970.46 | 3948.18 | 0 |
| 1715877000 | 3967.65 | 17.32 | 0.44 | 3962.89 | 3974.9 | 3957.26 | 0 |
| 1715790600 | 3950.33 | 58.84 | 1.51 | 3905.76 | 3950.33 | 3905.76 | 0 |
| 1715704200 | 3891.49 | 0 | 0.00 | 3891.49 | 3891.49 | 3891.49 | 0 |
| 1715617800 | 3891.49 | 11.73 | 0.30 | 3884.62 | 3899.09 | 3884.62 | 0 |
| 1715358600 | 3879.76 | 29.5 | 0.77 | 3857.23 | 3896.76 | 3857.23 | 0 |
| 1715272200 | 3850.26 | -7.09 | -0.18 | 3858.59 | 3858.88 | 3845.05 | 0 |
| 1715185800 | 3857.35 | -14.32 | -0.37 | 3862.29 | 3866.34 | 3848.44 | 0 |
| 1715099400 | 3871.67 | 8.54 | 0.22 | 3880.11 | 3880.11 | 3862.96 | 0 |
| 1715013000 | 3863.13 | 21.29 | 0.55 | 3843.19 | 3877.05 | 3843.19 | 0 |
| 1714753800 | 3841.84 | 53.15 | 1.40 | 3807.61 | 3847.39 | 3807.61 | 0 |
| 1714667400 | 3788.69 | -37.79 | -0.99 | 3805.89 | 3809.6 | 3773.12 | 0 |
| 1714494600 | 3826.48 | -27.57 | -0.72 | 3854.06 | 3854.06 | 3821.86 | 0 |
| 1714408200 | 3854.05 | 4.25 | 0.11 | 3848.46 | 3863.38 | 3846.68 | 0 |
| 1714149000 | 3849.8 | 27.19 | 0.71 | 3833.73 | 3854.59 | 3810.15 | 0 |
| 1714062600 | 3822.61 | 6.69 | 0.18 | 3834.31 | 3834.31 | 3807.97 | 0 |
| 1713976200 | 3815.92 | -15.07 | -0.39 | 3830.8 | 3839.32 | 3812.83 | 0 |
| 1713889800 | 3830.99 | 56.6 | 1.50 | 3782.5 | 3832.44 | 3782.5 | 0 |
| 1713803400 | 3774.39 | 7.79 | 0.21 | 3765.32 | 3793.76 | 3759.58 | 0 |
| 1713544200 | 3766.6 | -48.71 | -1.28 | 3801.41 | 3801.91 | 3763.38 | 0 |
| 1713457800 | 3815.31 | -0.95 | -0.02 | 3815.82 | 3828.27 | 3795.41 | 0 |
| 1713371400 | 3816.26 | -40.59 | -1.05 | 3852.47 | 3860.22 | 3814.87 | 0 |
| 1713285000 | 3856.85 | -20.31 | -0.52 | 3841.55 | 3863.8 | 3839.84 | 0 |
| 1713198600 | 3877.16 | -10.02 | -0.26 | 3878.6 | 3911.23 | 3877.16 | 0 |
| 1712939400 | 3887.18 | -43.82 | -1.11 | 3952.06 | 3952.06 | 3886.35 | 0 |
| 1712853000 | 3931 | 4.34 | 0.11 | 3934.35 | 3942.07 | 3920.91 | 0 |
| 1712766600 | 3926.66 | -38.6 | -0.97 | 3983.88 | 3983.88 | 3924.1 | 0 |
| 1712680200 | 3965.26 | 5.48 | 0.14 | 3964.48 | 3976.5 | 3934.61 | 0 |
| 1712593800 | 3959.78 | -22.29 | -0.56 | 3971.51 | 3977.82 | 3954.74 | 0 |
| 1712334600 | 3982.07 | -49.8 | -1.24 | 3943.89 | 3985.28 | 3943.89 | 0 |
| 1712248200 | 4031.87 | -3 | -0.07 | 4016.65 | 4051.72 | 4016.65 | 0 |
| 1712161800 | 4034.87 | 5.99 | 0.15 | 4046.09 | 4046.09 | 4021.33 | 0 |
| 1712075400 | 4028.88 | -52.09 | -1.28 | 4085.27 | 4085.27 | 4015.8 | 0 |
| 1711647000 | 4080.97 | 24.8 | 0.61 | 4074.08 | 4091.34 | 4074.08 | 0 |
| 1711560600 | 4056.17 | 5.27 | 0.13 | 4039.66 | 4077.76 | 4039.66 | 0 |
| 1711474200 | 4050.9 | -0.32 | -0.01 | 4046.78 | 4056.23 | 4044.31 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
