Euronext Euro 50 Social Governance EW Decrement 50 Points (SG50D)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1718987400 | 1304.26 | -8.67 | -0.66 | 1309.99 | 1312.18 | 1300.25 | 0 |
| 1718901000 | 1312.93 | 14.61 | 1.13 | 1300.22 | 1314.05 | 1299.18 | 0 |
| 1718814600 | 1298.32 | -6.27 | -0.48 | 1305.2 | 1305.65 | 1297.63 | 0 |
| 1718728200 | 1304.59 | 12.54 | 0.97 | 1301.63 | 1304.8699 | 1294.13 | 0 |
| 1718641800 | 1292.05 | 5.62 | 0.44 | 1292.33 | 1297.8699 | 1282.73 | 0 |
| 1718382600 | 1286.43 | -24.72 | -1.89 | 1310.73 | 1310.73 | 1280.23 | 0 |
| 1718296200 | 1311.15 | -23.56 | -1.77 | 1332.73 | 1333.16 | 1309.08 | 0 |
| 1718209800 | 1334.71 | 15.51 | 1.18 | 1324.07 | 1336.3 | 1322.8599 | 0 |
| 1718123400 | 1319.2 | -25.93 | -1.93 | 1336.59 | 1337.68 | 1312.79 | 0 |
| 1718037000 | 1345.13 | 0 | 0.00 | 1345.13 | 1345.13 | 1345.13 | 0 |
| 1717777800 | 1345.13 | -6.34 | -0.47 | 1352.78 | 1352.78 | 1337.13 | 0 |
| 1717691400 | 1351.47 | 6 | 0.45 | 1350.49 | 1353.52 | 1345.88 | 0 |
| 1717605000 | 1345.47 | 12.17 | 0.91 | 1342.69 | 1349.78 | 1338.45 | 0 |
| 1717518600 | 1333.3 | -8.89 | -0.66 | 1339.6 | 1340.7 | 1328.1199 | 0 |
| 1717432200 | 1342.19 | 4.89 | 0.37 | 1348.28 | 1349.3 | 1340.73 | 0 |
| 1717173000 | 1337.3 | 1.47 | 0.11 | 1335.38 | 1339.34 | 1332.89 | 0 |
| 1717086600 | 1335.83 | 6.93 | 0.52 | 1327.73 | 1336.6 | 1326.44 | 0 |
| 1717000200 | 1328.9 | -18.21 | -1.35 | 1343.41 | 1343.89 | 1327.45 | 0 |
| 1716913800 | 1347.1099 | -6.4 | -0.47 | 1355.63 | 1357.27 | 1343.58 | 0 |
| 1716827400 | 1353.51 | 5.93 | 0.44 | 1346.71 | 1353.51 | 1346.3 | 0 |
| 1716568200 | 1347.58 | -1.49 | -0.11 | 1338.85 | 1349 | 1336.63 | 0 |
| 1716481800 | 1349.07 | 0.59 | 0.04 | 1351 | 1355.02 | 1345.81 | 0 |
| 1716395400 | 1348.48 | -3.54 | -0.26 | 1352.1099 | 1352.1099 | 1345.27 | 0 |
| 1716309000 | 1352.02 | -4.83 | -0.36 | 1354.48 | 1354.48 | 1345.6 | 0 |
| 1716222600 | 1356.85 | 4.25 | 0.31 | 1354.8 | 1358.79 | 1354.51 | 0 |
| 1715963400 | 1352.6 | -1.94 | -0.14 | 1352.19 | 1353.97 | 1348.01 | 0 |
| 1715877000 | 1354.54 | -6.02 | -0.44 | 1360.55 | 1361.08 | 1353.22 | 0 |
| 1715790600 | 1360.56 | 8.51 | 0.63 | 1356.48 | 1361.33 | 1354.24 | 0 |
| 1715704200 | 1352.05 | 0 | 0.00 | 1352.05 | 1352.05 | 1352.05 | 0 |
| 1715617800 | 1352.05 | -0.75 | -0.06 | 1353.5 | 1354.77 | 1348.88 | 0 |
| 1715358600 | 1352.8 | 8.7 | 0.65 | 1350.84 | 1357.1099 | 1350.29 | 0 |
| 1715272200 | 1344.1 | 6.19 | 0.46 | 1338.01 | 1344.99 | 1334.76 | 0 |
| 1715185800 | 1337.91 | 6.51 | 0.49 | 1334.68 | 1340.16 | 1334.53 | 0 |
| 1715099400 | 1331.4 | 20.78 | 1.59 | 1318.35 | 1331.75 | 1317.73 | 0 |
| 1715013000 | 1310.6199 | 8.26 | 0.63 | 1305.15 | 1314.84 | 1303.83 | 0 |
| 1714753800 | 1302.3599 | 4.29 | 0.33 | 1303.26 | 1310.28 | 1298.92 | 0 |
| 1714667400 | 1298.07 | -2.63 | -0.20 | 1299.66 | 1302.5 | 1296.99 | 0 |
| 1714494600 | 1300.7 | -9.69 | -0.74 | 1313.75 | 1315.38 | 1299.39 | 0 |
| 1714408200 | 1310.39 | -1.66 | -0.13 | 1317.25 | 1318.33 | 1310.39 | 0 |
| 1714149000 | 1312.05 | 16.51 | 1.27 | 1305.59 | 1314.68 | 1303.3699 | 0 |
| 1714062600 | 1295.54 | -6.96 | -0.53 | 1301.73 | 1303.84 | 1285.94 | 0 |
| 1713976200 | 1302.5 | -5.55 | -0.42 | 1310.56 | 1311.34 | 1300.6199 | 0 |
| 1713889800 | 1308.05 | 16.41 | 1.27 | 1299.79 | 1308.81 | 1298.05 | 0 |
| 1713803400 | 1291.64 | 10.31 | 0.80 | 1291.42 | 1293.32 | 1284.1099 | 0 |
| 1713544200 | 1281.33 | -0.85 | -0.07 | 1274.03 | 1282.5 | 1269.8 | 0 |
| 1713457800 | 1282.18 | 7.64 | 0.60 | 1280.29 | 1283.77 | 1274.8599 | 0 |
| 1713371400 | 1274.54 | 3.76 | 0.30 | 1269.35 | 1285.14 | 1269.35 | 0 |
| 1713285000 | 1270.78 | -17.32 | -1.34 | 1271.16 | 1278.04 | 1267.71 | 0 |
| 1713198600 | 1288.1 | 1.77 | 0.14 | 1290.78 | 1299.21 | 1285.78 | 0 |
| 1712939400 | 1286.33 | 2.01 | 0.16 | 1296.31 | 1299.73 | 1282.27 | 0 |
| 1712853000 | 1284.32 | -7.77 | -0.60 | 1292.1 | 1295.78 | 1277.34 | 0 |
| 1712766600 | 1292.09 | -1.35 | -0.10 | 1300.71 | 1301.73 | 1282.8599 | 0 |
| 1712680200 | 1293.44 | -8.72 | -0.67 | 1299.67 | 1302.3699 | 1291.68 | 0 |
| 1712593800 | 1302.16 | 5.8 | 0.45 | 1295.18 | 1304.14 | 1295.06 | 0 |
| 1712334600 | 1296.3599 | -15.13 | -1.15 | 1296.84 | 1298.3599 | 1290.77 | 0 |
| 1712248200 | 1311.49 | -0.03 | -0.00 | 1311.89 | 1315.57 | 1310.51 | 0 |
| 1712161800 | 1311.52 | 5.53 | 0.42 | 1308.34 | 1312.84 | 1307.6199 | 0 |
| 1712075400 | 1305.99 | -13 | -0.99 | 1318.1099 | 1324.72 | 1305.29 | 0 |
| 1711647000 | 1318.99 | 0.33 | 0.03 | 1320.82 | 1323.34 | 1318.94 | 0 |
| 1711560600 | 1318.66 | 6.95 | 0.53 | 1312.8 | 1320.88 | 1311.82 | 0 |
| 1711474200 | 1311.71 | 7.47 | 0.57 | 1304.52 | 1312.71 | 1303.84 | 0 |
| 1711387800 | 1304.24 | 0.35 | 0.03 | 1302.58 | 1306.53 | 1298.42 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
