Euronext CDP Environment Eurozone EW GR (EZENG)
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 |
|---|---|---|---|---|---|---|---|
| 1721320200 | 3149.52 | 7.61 | 0.24 | 3141.91 | 3169.43 | 3140.14 | 0 |
| 1721233800 | 3141.91 | 3.3 | 0.11 | 3139.28 | 3148.89 | 3122.93 | 0 |
| 1721147400 | 3138.61 | -10.48 | -0.33 | 3148.7399 | 3148.7399 | 3125.78 | 0 |
| 1721061000 | 3149.09 | -35.12 | -1.10 | 3184.07 | 3184.07 | 3146.21 | 0 |
| 1720801800 | 3184.21 | 21.78 | 0.69 | 3162.4 | 3189.18 | 3162.4 | 0 |
| 1720715400 | 3162.43 | 28.01 | 0.89 | 3134.93 | 3166.86 | 3134.93 | 0 |
| 1720629000 | 3134.42 | 33.1 | 1.07 | 3101.42 | 3134.4699 | 3101.42 | 0 |
| 1720542600 | 3101.32 | -23.18 | -0.74 | 3126.55 | 3126.55 | 3095.2 | 0 |
| 1720456200 | 3124.5 | -8.84 | -0.28 | 3133.15 | 3153.5 | 3122.37 | 0 |
| 1720197000 | 3133.34 | -8.22 | -0.26 | 3141.7199 | 3154.26 | 3121.37 | 0 |
| 1720110600 | 3141.56 | 17.83 | 0.57 | 3124.11 | 3144.15 | 3124.11 | 0 |
| 1720024200 | 3123.73 | 29.79 | 0.96 | 3094.2 | 3128.98 | 3094.2 | 0 |
| 1719937800 | 3093.94 | -12.82 | -0.41 | 3108.06 | 3108.06 | 3071.82 | 0 |
| 1719851400 | 3106.76 | 19.52 | 0.63 | 3087.08 | 3139.48 | 3087.08 | 0 |
| 1719592200 | 3087.2399 | -20.17 | -0.65 | 3107.66 | 3112.86 | 3081.32 | 0 |
| 1719505800 | 3107.41 | -14.22 | -0.46 | 3124.11 | 3127.01 | 3106.02 | 0 |
| 1719419400 | 3121.63 | -19.52 | -0.62 | 3141.88 | 3157.34 | 3109.82 | 0 |
| 1719333000 | 3141.15 | -9.24 | -0.29 | 3150.34 | 3150.34 | 3133.23 | 0 |
| 1719246600 | 3150.39 | 23.8 | 0.76 | 3131.54 | 3152.32 | 3123.19 | 0 |
| 1718987400 | 3126.59 | -21.25 | -0.68 | 3147.79 | 3147.79 | 3119.7199 | 0 |
| 1718901000 | 3147.84 | 32.11 | 1.03 | 3115.83 | 3148.79 | 3115.83 | 0 |
| 1718814600 | 3115.73 | -3.53 | -0.11 | 3119.12 | 3129.91 | 3114.2399 | 0 |
| 1718728200 | 3119.26 | 29.96 | 0.97 | 3089.3 | 3119.26 | 3089.3 | 0 |
| 1718641800 | 3089.3 | 0.97 | 0.03 | 3088.59 | 3109.08 | 3069.2199 | 0 |
| 1718382600 | 3088.33 | -43.91 | -1.40 | 3132.58 | 3132.58 | 3074.17 | 0 |
| 1718296200 | 3132.2399 | -38.28 | -1.21 | 3170.41 | 3170.41 | 3127.54 | 0 |
| 1718209800 | 3170.52 | 33.03 | 1.05 | 3137.4899 | 3174.34 | 3137.4899 | 0 |
| 1718123400 | 3137.4899 | -40.22 | -1.27 | 3178.03 | 3186.26 | 3126.54 | 0 |
| 1718037000 | 3177.71 | -16.05 | -0.50 | 3170.04 | 3177.71 | 3161.35 | 0 |
| 1717777800 | 3193.76 | -11.08 | -0.35 | 3204.46 | 3207.41 | 3174.02 | 0 |
| 1717691400 | 3204.84 | 3.96 | 0.12 | 3201.01 | 3212.41 | 3193.26 | 0 |
| 1717605000 | 3200.88 | 16.27 | 0.51 | 3186.92 | 3210.88 | 3186.92 | 0 |
| 1717518600 | 3184.61 | -15.06 | -0.47 | 3199.71 | 3199.71 | 3173.91 | 0 |
| 1717432200 | 3199.67 | 16.55 | 0.52 | 3183.57 | 3211.46 | 3183.57 | 0 |
| 1717173000 | 3183.12 | 2.12 | 0.07 | 3181.09 | 3192.13 | 3176.53 | 0 |
| 1717086600 | 3181 | 26.23 | 0.83 | 3154.15 | 3182.92 | 3148.95 | 0 |
| 1717000200 | 3154.77 | -37.43 | -1.17 | 3191.82 | 3191.82 | 3149.35 | 0 |
| 1716913800 | 3192.2 | -12.74 | -0.40 | 3206.11 | 3217.25 | 3187.71 | 0 |
| 1716827400 | 3204.94 | 12.31 | 0.39 | 3193.33 | 3205.48 | 3191.09 | 0 |
| 1716568200 | 3192.63 | -2.24 | -0.07 | 3194.31 | 3194.31 | 3166.4 | 0 |
| 1716481800 | 3194.87 | -13.6 | -0.42 | 3208.39 | 3210.53 | 3189.13 | 0 |
| 1716395400 | 3208.4699 | -0.58 | -0.02 | 3209.05 | 3209.63 | 3195.51 | 0 |
| 1716309000 | 3209.05 | -9.4 | -0.29 | 3218.33 | 3218.33 | 3196.46 | 0 |
| 1716222600 | 3218.45 | 1.38 | 0.04 | 3224.9699 | 3227.54 | 3217.29 | 0 |
| 1715963400 | 3217.07 | -1.77 | -0.05 | 3223.34 | 3223.34 | 3207.36 | 0 |
| 1715877000 | 3218.84 | -4.37 | -0.14 | 3224.5 | 3227.31 | 3213.89 | 0 |
| 1715790600 | 3223.21 | 27.38 | 0.86 | 3197.05 | 3225.71 | 3197.05 | 0 |
| 1715704200 | 3195.83 | 19.68 | 0.62 | 3180.03 | 3197.15 | 3177.29 | 0 |
| 1715617800 | 3176.15 | 2.03 | 0.06 | 3178.89 | 3181.7399 | 3169.8 | 0 |
| 1715358600 | 3174.12 | 22.45 | 0.71 | 3152.04 | 3179.1 | 3152.04 | 0 |
| 1715272200 | 3151.67 | 19.69 | 0.63 | 3138.54 | 3155.98 | 3133.09 | 0 |
| 1715185800 | 3131.98 | 3.89 | 0.12 | 3129.4699 | 3143.69 | 3127.85 | 0 |
| 1715099400 | 3128.09 | 33.09 | 1.07 | 3095.06 | 3130.41 | 3095.06 | 0 |
| 1715013000 | 3095 | 13.94 | 0.45 | 3081.75 | 3105.68 | 3081.75 | 0 |
| 1714753800 | 3081.06 | 14.86 | 0.48 | 3071.81 | 3107.93 | 3071.81 | 0 |
| 1714667400 | 3066.2 | 18.24 | 0.60 | 3051.9 | 3074.75 | 3048.85 | 0 |
| 1714494600 | 3047.96 | -13.63 | -0.45 | 3061.79 | 3068.83 | 3044.01 | 0 |
| 1714408200 | 3061.59 | 25.54 | 0.84 | 3037.06 | 3078.27 | 3037.06 | 0 |
| 1714149000 | 3036.05 | 34.05 | 1.13 | 3007.3 | 3047.44 | 3007.3 | 0 |
| 1714062600 | 3002 | -13.75 | -0.46 | 3015.69 | 3030.43 | 2986.5 | 0 |
| 1713976200 | 3015.75 | -1.55 | -0.05 | 3017.17 | 3024.79 | 3010.27 | 0 |
| 1713889800 | 3017.3 | 30.59 | 1.02 | 2987.36 | 3021.18 | 2987.36 | 0 |
| 1713803400 | 2986.71 | 21.1 | 0.71 | 2966.82 | 2992.18 | 2966.82 | 0 |
| 1713544200 | 2965.61 | 7.68 | 0.26 | 2961.35 | 2968.48 | 2938.4899 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
