Euronext Eurozone Diversity & Governance 40 EW GR (GOVEG)
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 |
|---|---|---|---|---|---|---|---|
| 1719333000 | 3497.13 | -11.39 | -0.32 | 3504.38 | 3509.63 | 3487.78 | 0 |
| 1719246600 | 3508.52 | 35.75 | 1.03 | 3471.42 | 3514.23 | 3471.42 | 0 |
| 1718987400 | 3472.77 | -27.37 | -0.78 | 3500.2 | 3500.2 | 3462.33 | 0 |
| 1718901000 | 3500.14 | 40.1 | 1.16 | 3460.84 | 3503.05 | 3460.84 | 0 |
| 1718814600 | 3460.04 | -18.14 | -0.52 | 3480.19 | 3482.56 | 3457.99 | 0 |
| 1718728200 | 3478.18 | 36.12 | 1.05 | 3446.11 | 3480.5 | 3446.11 | 0 |
| 1718641800 | 3442.06 | 11.27 | 0.33 | 3433.01 | 3464.38 | 3419.57 | 0 |
| 1718382600 | 3430.79 | -63.04 | -1.80 | 3494.39 | 3494.39 | 3411.66 | 0 |
| 1718296200 | 3493.83 | -65.62 | -1.84 | 3558.87 | 3558.87 | 3487.45 | 0 |
| 1718209800 | 3559.45 | 41.88 | 1.19 | 3519.23 | 3564.35 | 3519.23 | 0 |
| 1718123400 | 3517.57 | -41.22 | -1.16 | 3560.38 | 3571.11 | 3498.63 | 0 |
| 1718037000 | 3558.79 | -26.68 | -0.74 | 3546.93 | 3558.79 | 3538.51 | 0 |
| 1717777800 | 3585.47 | -15.2 | -0.42 | 3599.53 | 3605.23 | 3565.72 | 0 |
| 1717691400 | 3600.67 | 18.98 | 0.53 | 3584.1 | 3604.78 | 3584.1 | 0 |
| 1717605000 | 3581.69 | 32.27 | 0.91 | 3551.06 | 3595.12 | 3551.06 | 0 |
| 1717518600 | 3549.42 | -19.66 | -0.55 | 3568.08 | 3568.91 | 3533.04 | 0 |
| 1717432200 | 3569.08 | 12.95 | 0.36 | 3562.61 | 3590.45 | 3562.61 | 0 |
| 1717173000 | 3556.13 | 5.33 | 0.15 | 3552.52 | 3560.96 | 3543.45 | 0 |
| 1717086600 | 3550.8 | 19.27 | 0.55 | 3529.11 | 3552.55 | 3521.77 | 0 |
| 1717000200 | 3531.53 | -43.33 | -1.21 | 3575.04 | 3575.04 | 3525.3 | 0 |
| 1716913800 | 3574.86 | -9.82 | -0.27 | 3585.47 | 3597.32 | 3566.11 | 0 |
| 1716827400 | 3584.68 | 13.93 | 0.39 | 3570.33 | 3584.68 | 3567.59 | 0 |
| 1716568200 | 3570.75 | -2.29 | -0.06 | 3571.96 | 3573.57 | 3538.92 | 0 |
| 1716481800 | 3573.04 | -0.57 | -0.02 | 3574.03 | 3586.49 | 3563.17 | 0 |
| 1716395400 | 3573.61 | -5.62 | -0.16 | 3581.72 | 3581.72 | 3565.55 | 0 |
| 1716309000 | 3579.23 | -12.03 | -0.33 | 3597.55 | 3597.55 | 3562.41 | 0 |
| 1716222600 | 3591.26 | 9.01 | 0.25 | 3594.65 | 3597.09 | 3588.15 | 0 |
| 1715963400 | 3582.25 | -2.9 | -0.08 | 3586.26 | 3586.26 | 3568.77 | 0 |
| 1715877000 | 3585.15 | -18.26 | -0.51 | 3603.92 | 3605.04 | 3581.47 | 0 |
| 1715790600 | 3603.41 | 28.84 | 0.81 | 3577.49 | 3606.62 | 3577.49 | 0 |
| 1715704200 | 3574.57 | 11.73 | 0.33 | 3562.39 | 3578.32 | 3558.29 | 0 |
| 1715617800 | 3562.84 | 0.4 | 0.01 | 3562.57 | 3567.25 | 3554.41 | 0 |
| 1715358600 | 3562.44 | 23.19 | 0.66 | 3541.88 | 3573.22 | 3541.88 | 0 |
| 1715272200 | 3539.25 | 12.09 | 0.34 | 3528.26 | 3543.32 | 3519.1 | 0 |
| 1715185800 | 3527.16 | 13.3 | 0.38 | 3518.04 | 3531.71 | 3516.65 | 0 |
| 1715099400 | 3513.86 | 55.93 | 1.62 | 3459.89 | 3514.49 | 3459.89 | 0 |
| 1715013000 | 3457.93 | 27.1 | 0.79 | 3437.91 | 3468.97 | 3437.53 | 0 |
| 1714753800 | 3430.83 | 9.03 | 0.26 | 3426.98 | 3453.6 | 3424.39 | 0 |
| 1714667400 | 3421.8 | -2.22 | -0.06 | 3435 | 3435 | 3417.41 | 0 |
| 1714494600 | 3424.02 | -29.95 | -0.87 | 3456.18 | 3467.91 | 3420.11 | 0 |
| 1714408200 | 3453.97 | 2.25 | 0.07 | 3458.07 | 3472.16 | 3453.97 | 0 |
| 1714149000 | 3451.72 | 38.74 | 1.14 | 3419.58 | 3459.39 | 3419.58 | 0 |
| 1714062600 | 3412.98 | -15.91 | -0.46 | 3429.64 | 3433.94 | 3387.37 | 0 |
| 1713976200 | 3428.89 | -16.3 | -0.47 | 3450.95 | 3460.5 | 3423.82 | 0 |
| 1713889800 | 3445.19 | 41.88 | 1.23 | 3405.75 | 3448.38 | 3405.75 | 0 |
| 1713803400 | 3403.31 | 25.63 | 0.76 | 3384.3 | 3407.31 | 3384.3 | 0 |
| 1713544200 | 3377.68 | 1.59 | 0.05 | 3371.39 | 3380.46 | 3345.78 | 0 |
| 1713457800 | 3376.09 | 29.28 | 0.87 | 3350.7199 | 3379.34 | 3350.7199 | 0 |
| 1713371400 | 3346.81 | 16.05 | 0.48 | 3329.82 | 3371.59 | 3323.43 | 0 |
| 1713285000 | 3330.76 | -45.21 | -1.34 | 3371.92 | 3371.92 | 3322.31 | 0 |
| 1713198600 | 3375.97 | 5.24 | 0.16 | 3372.59 | 3405.28 | 3370.59 | 0 |
| 1712939400 | 3370.73 | 5.5 | 0.16 | 3373.11 | 3406.01 | 3360.4 | 0 |
| 1712853000 | 3365.23 | -21.28 | -0.63 | 3388.64 | 3397.14 | 3347.05 | 0 |
| 1712766600 | 3386.51 | -5.33 | -0.16 | 3394.6 | 3415.75 | 3364.71 | 0 |
| 1712680200 | 3391.84 | -14.12 | -0.41 | 3404.84 | 3415.39 | 3387.45 | 0 |
| 1712593800 | 3405.96 | 16.2 | 0.48 | 3393.85 | 3411.28 | 3386.23 | 0 |
| 1712334600 | 3389.76 | -35.77 | -1.04 | 3415.83 | 3415.83 | 3377.67 | 0 |
| 1712248200 | 3425.53 | 4.56 | 0.13 | 3421.15 | 3431.44 | 3418.44 | 0 |
| 1712161800 | 3420.97 | 12.42 | 0.36 | 3409.47 | 3425.08 | 3409.47 | 0 |
| 1712075400 | 3408.55 | -30.96 | -0.90 | 3437.72 | 3455.22 | 3407.5 | 0 |
| 1711647000 | 3439.51 | 4.56 | 0.13 | 3436.34 | 3447.61 | 3436.34 | 0 |
| 1711560600 | 3434.95 | 16.65 | 0.49 | 3420.25 | 3441.13 | 3418.98 | 0 |
| 1711474200 | 3418.3 | 17.14 | 0.50 | 3401.19 | 3422.36 | 3400.54 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
