Euronext Eurozone Diversity & Governance 40 EW NR (GOVEN)
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 |
|---|---|---|---|---|---|---|---|
| 1723653000 | 2987.39 | 7.32 | 0.25 | 2981.69 | 2995.77 | 2979.05 | 0 |
| 1723566600 | 2980.07 | 9.88 | 0.33 | 2972.25 | 2984 | 2960.83 | 0 |
| 1723480200 | 2970.19 | 1.09 | 0.04 | 2972.07 | 2985.37 | 2962.9 | 0 |
| 1723221000 | 2969.1 | 7.79 | 0.26 | 2964.17 | 2985.27 | 2952.37 | 0 |
| 1723134600 | 2961.31 | -3.02 | -0.10 | 2964.08 | 2965.83 | 2927.8 | 0 |
| 1723048200 | 2964.33 | 55.73 | 1.92 | 2917.08 | 2974.86 | 2917.08 | 0 |
| 1722961800 | 2908.6 | -13.06 | -0.45 | 2924.38 | 2941.76 | 2883.87 | 0 |
| 1722875400 | 2921.66 | -57.74 | -1.94 | 2977.79 | 2977.79 | 2872.9899 | 0 |
| 1722616200 | 2979.4 | -66.98 | -2.20 | 3043.8 | 3043.8 | 2970.82 | 0 |
| 1722529800 | 3046.38 | -72.75 | -2.33 | 3115.78 | 3115.78 | 3040.4899 | 0 |
| 1722443400 | 3119.13 | 5.02 | 0.16 | 3118.4899 | 3139.57 | 3109.32 | 0 |
| 1722357000 | 3114.11 | 21.77 | 0.70 | 3093.38 | 3124.68 | 3093.38 | 0 |
| 1722270600 | 3092.34 | -7.74 | -0.25 | 3102.39 | 3118.7199 | 3086.28 | 0 |
| 1722011400 | 3100.08 | 18.9 | 0.61 | 3079.16 | 3101.02 | 3069.95 | 0 |
| 1721925000 | 3081.18 | -29.93 | -0.96 | 3108.16 | 3108.16 | 3049.57 | 0 |
| 1721838600 | 3111.11 | -13.28 | -0.43 | 3121.65 | 3121.65 | 3090.89 | 0 |
| 1721752200 | 3124.39 | 0.86 | 0.03 | 3123.81 | 3138.33 | 3111.62 | 0 |
| 1721665800 | 3123.53 | 10.61 | 0.34 | 3094.9899 | 3133.79 | 3094.9899 | 0 |
| 1721406600 | 3112.92 | 0 | 0.00 | 3112.92 | 3112.92 | 3112.92 | 0 |
| 1721320200 | 3112.92 | 5.49 | 0.18 | 3109.45 | 3135.17 | 3100.63 | 0 |
| 1721233800 | 3107.43 | -2.43 | -0.08 | 3109.89 | 3118.43 | 3094.17 | 0 |
| 1721147400 | 3109.86 | -13.59 | -0.44 | 3121.92 | 3121.92 | 3096.93 | 0 |
| 1721061000 | 3123.45 | -35.19 | -1.11 | 3155.4699 | 3155.4699 | 3120.56 | 0 |
| 1720801800 | 3158.64 | 33.76 | 1.08 | 3125.04 | 3164.21 | 3125.04 | 0 |
| 1720715400 | 3124.88 | 19.18 | 0.62 | 3107.16 | 3134.15 | 3103.94 | 0 |
| 1720629000 | 3105.7 | 29.67 | 0.96 | 3077.34 | 3106.69 | 3073.7399 | 0 |
| 1720542600 | 3076.03 | -36.34 | -1.17 | 3111.2399 | 3111.2399 | 3068.12 | 0 |
| 1720456200 | 3112.37 | -11.74 | -0.38 | 3122.48 | 3149.03 | 3111.15 | 0 |
| 1720197000 | 3124.11 | -0.53 | -0.02 | 3125.6 | 3141.19 | 3108.42 | 0 |
| 1720110600 | 3124.64 | 18.61 | 0.60 | 3109.58 | 3129.46 | 3109.58 | 0 |
| 1720024200 | 3106.03 | 35.47 | 1.16 | 3072.45 | 3111.84 | 3072.45 | 0 |
| 1719937800 | 3070.56 | -17.14 | -0.56 | 3086 | 3086 | 3049.19 | 0 |
| 1719851400 | 3087.7 | 35.21 | 1.15 | 3059.65 | 3120.09 | 3059.65 | 0 |
| 1719592200 | 3052.4899 | -11.56 | -0.38 | 3065.7199 | 3075.9699 | 3045.52 | 0 |
| 1719505800 | 3064.05 | -8.18 | -0.27 | 3072.43 | 3081.55 | 3060.26 | 0 |
| 1719419400 | 3072.23 | -9.34 | -0.30 | 3082.65 | 3104 | 3055.2 | 0 |
| 1719333000 | 3081.57 | -10.04 | -0.32 | 3087.96 | 3092.59 | 3073.34 | 0 |
| 1719246600 | 3091.61 | 31.48 | 1.03 | 3058.92 | 3096.64 | 3058.92 | 0 |
| 1718987400 | 3060.13 | -24.12 | -0.78 | 3084.31 | 3084.31 | 3050.94 | 0 |
| 1718901000 | 3084.25 | 35.33 | 1.16 | 3049.62 | 3086.82 | 3049.62 | 0 |
| 1718814600 | 3048.92 | -16.23 | -0.53 | 3066.68 | 3068.76 | 3047.11 | 0 |
| 1718728200 | 3065.15 | 31.28 | 1.03 | 3036.89 | 3067.2 | 3036.89 | 0 |
| 1718641800 | 3033.87 | 9.93 | 0.33 | 3025.9 | 3053.55 | 3014.05 | 0 |
| 1718382600 | 3023.94 | -55.57 | -1.80 | 3080 | 3080 | 3007.08 | 0 |
| 1718296200 | 3079.51 | -57.84 | -1.84 | 3136.84 | 3136.84 | 3073.88 | 0 |
| 1718209800 | 3137.35 | 36.92 | 1.19 | 3101.89 | 3141.67 | 3101.89 | 0 |
| 1718123400 | 3100.43 | -59.85 | -1.89 | 3138.16 | 3147.62 | 3083.7399 | 0 |
| 1718037000 | 3160.28 | 0 | 0.00 | 3160.28 | 3160.28 | 3160.28 | 0 |
| 1717777800 | 3160.28 | -13.39 | -0.42 | 3172.67 | 3177.7 | 3142.87 | 0 |
| 1717691400 | 3173.67 | 16.72 | 0.53 | 3159.07 | 3177.3 | 3159.07 | 0 |
| 1717605000 | 3156.95 | 28.44 | 0.91 | 3129.95 | 3168.78 | 3129.95 | 0 |
| 1717518600 | 3128.51 | -17.32 | -0.55 | 3144.95 | 3145.68 | 3114.06 | 0 |
| 1717432200 | 3145.83 | 11.42 | 0.36 | 3140.13 | 3164.67 | 3140.13 | 0 |
| 1717173000 | 3134.41 | 4.28 | 0.14 | 3131.23 | 3138.68 | 3123.2399 | 0 |
| 1717086600 | 3130.13 | 16.99 | 0.55 | 3111.01 | 3131.67 | 3104.53 | 0 |
| 1717000200 | 3113.14 | -38.48 | -1.22 | 3151.5 | 3151.5 | 3107.64 | 0 |
| 1716913800 | 3151.62 | -8.98 | -0.28 | 3160.98 | 3171.43 | 3143.91 | 0 |
| 1716827400 | 3160.6 | 12.28 | 0.39 | 3147.95 | 3160.6 | 3145.54 | 0 |
| 1716568200 | 3148.32 | -2.02 | -0.06 | 3149.39 | 3150.81 | 3120.26 | 0 |
| 1716481800 | 3150.34 | -0.51 | -0.02 | 3151.2199 | 3162.2 | 3141.64 | 0 |
| 1716395400 | 3150.85 | -5.7 | -0.18 | 3158 | 3158 | 3143.7399 | 0 |
| 1716309000 | 3156.55 | -12.07 | -0.38 | 3172.71 | 3172.71 | 3141.71 | 0 |
| 1716222600 | 3168.62 | 5.16 | 0.16 | 3171.62 | 3173.77 | 3165.88 | 0 |
| 1715963400 | 3163.46 | -3.53 | -0.11 | 3167 | 3167 | 3151.55 | 0 |
| 1715877000 | 3166.9899 | -16.14 | -0.51 | 3183.57 | 3184.56 | 3163.7399 | 0 |
| 1715790600 | 3183.13 | 35.46 | 1.13 | 3160.2199 | 3185.96 | 3160.2199 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
