Euronext US Screened Climate Ambition 25 EW GR (USCEG)
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 |
|---|---|---|---|---|---|---|---|
| 1721752200 | 7859.48 | 47.59 | 0.61 | 7861.86 | 7887.38 | 7857.51 | 0 |
| 1721665800 | 7811.89 | 28.56 | 0.37 | 7771.91 | 7851.14 | 7771.91 | 0 |
| 1721406600 | 7783.33 | 0 | 0.00 | 7783.33 | 7783.33 | 7783.33 | 0 |
| 1721320200 | 7783.33 | -90.07 | -1.14 | 7873.42 | 7892.22 | 7774.25 | 0 |
| 1721233800 | 7873.4 | -74.67 | -0.94 | 7937.33 | 7937.33 | 7851.19 | 0 |
| 1721147400 | 7948.07 | 17.19 | 0.22 | 7929.48 | 7975.42 | 7929.48 | 0 |
| 1721061000 | 7930.88 | 14.36 | 0.18 | 7884.65 | 7945.78 | 7884.65 | 0 |
| 1720801800 | 7916.52 | 31.09 | 0.39 | 7869.28 | 7931.02 | 7869.24 | 0 |
| 1720715400 | 7885.43 | -63.87 | -0.80 | 7944.96 | 7944.96 | 7874.78 | 0 |
| 1720629000 | 7949.3 | 19.54 | 0.25 | 7918.64 | 7953.69 | 7915.63 | 0 |
| 1720542600 | 7929.76 | 34.15 | 0.43 | 7921.35 | 7940.71 | 7910.18 | 0 |
| 1720456200 | 7895.61 | -1.15 | -0.01 | 7903.87 | 7923.36 | 7890.45 | 0 |
| 1720197000 | 7896.76 | 54.08 | 0.69 | 7834 | 7901.36 | 7834 | 0 |
| 1720110600 | 7842.68 | -0.89 | -0.01 | 7854.66 | 7854.66 | 7842.32 | 0 |
| 1720024200 | 7843.57 | 17.49 | 0.22 | 7838.41 | 7857.09 | 7816.83 | 0 |
| 1719937800 | 7826.08 | -4.11 | -0.05 | 7827.56 | 7830.53 | 7794.74 | 0 |
| 1719851400 | 7830.19 | -41.59 | -0.53 | 7811.35 | 7830.19 | 7797.69 | 0 |
| 1719592200 | 7871.78 | 25.12 | 0.32 | 7850.71 | 7936.1 | 7850.71 | 0 |
| 1719505800 | 7846.66 | -7.51 | -0.10 | 7832.35 | 7859.91 | 7823.31 | 0 |
| 1719419400 | 7854.17 | 32.15 | 0.41 | 7868.78 | 7868.78 | 7840.13 | 0 |
| 1719333000 | 7822.02 | -53.01 | -0.67 | 7847.45 | 7861.39 | 7821.68 | 0 |
| 1719246600 | 7875.03 | -26.9 | -0.34 | 7845.68 | 7881.65 | 7833.46 | 0 |
| 1718987400 | 7901.93 | 8.93 | 0.11 | 7905.09 | 7906.89 | 7880.7 | 0 |
| 1718901000 | 7893 | 41.17 | 0.52 | 7869.4 | 7921.95 | 7869.4 | 0 |
| 1718814600 | 7851.83 | 0.13 | 0.00 | 7856.21 | 7856.94 | 7849.64 | 0 |
| 1718728200 | 7851.7 | 16.05 | 0.20 | 7851.49 | 7867.12 | 7841.15 | 0 |
| 1718641800 | 7835.65 | 24.83 | 0.32 | 7819.65 | 7837.19 | 7801.04 | 0 |
| 1718382600 | 7810.82 | 126.04 | 1.64 | 7780.06 | 7820.39 | 7780.06 | 0 |
| 1718296200 | 7684.78 | 70.06 | 0.92 | 7626.67 | 7699.27 | 7626.67 | 0 |
| 1718209800 | 7614.72 | -5.22 | -0.07 | 7597.68 | 7653.72 | 7597.68 | 0 |
| 1718123400 | 7619.94 | 8.49 | 0.11 | 7657.87 | 7657.87 | 7603.71 | 0 |
| 1718037000 | 7611.45 | 0 | 0.00 | 7611.45 | 7611.45 | 7611.45 | 0 |
| 1717777800 | 7611.45 | 88.31 | 1.17 | 7577.66 | 7619.62 | 7566.21 | 0 |
| 1717691400 | 7523.14 | 33.88 | 0.45 | 7515.78 | 7560.27 | 7515.78 | 0 |
| 1717605000 | 7489.26 | 96.37 | 1.30 | 7426.72 | 7496.96 | 7426.72 | 0 |
| 1717518600 | 7392.89 | 50.06 | 0.68 | 7397.08 | 7417.53 | 7381.42 | 0 |
| 1717432200 | 7342.83 | 66.93 | 0.92 | 7387.69 | 7431.67 | 7337.43 | 0 |
| 1717173000 | 7275.9 | -72.21 | -0.98 | 7305.22 | 7323.86 | 7270.06 | 0 |
| 1717086600 | 7348.11 | -106.98 | -1.43 | 7436.64 | 7436.64 | 7341.74 | 0 |
| 1717000200 | 7455.09 | 8.54 | 0.11 | 7484.07 | 7484.07 | 7417.77 | 0 |
| 1716913800 | 7446.55 | -28.29 | -0.38 | 7464.54 | 7470.6 | 7439.67 | 0 |
| 1716827400 | 7474.84 | -13.95 | -0.19 | 7481.06 | 7483.11 | 7474.16 | 0 |
| 1716568200 | 7488.79 | -55.84 | -0.74 | 7458.59 | 7502.22 | 7458.59 | 0 |
| 1716481800 | 7544.63 | 21.51 | 0.29 | 7497.34 | 7551.35 | 7497.34 | 0 |
| 1716395400 | 7523.12 | 32.54 | 0.43 | 7519.74 | 7541.41 | 7510.08 | 0 |
| 1716309000 | 7490.58 | -9.57 | -0.13 | 7482.39 | 7505.41 | 7480.34 | 0 |
| 1716222600 | 7500.15 | 15.14 | 0.20 | 7498.46 | 7519.16 | 7492.35 | 0 |
| 1715963400 | 7485.01 | -19.51 | -0.26 | 7496.51 | 7507.49 | 7479.5 | 0 |
| 1715877000 | 7504.52 | 73.25 | 0.99 | 7469.72 | 7521.8 | 7469.72 | 0 |
| 1715790600 | 7431.27 | 46.28 | 0.63 | 7360.69 | 7434.44 | 7360.69 | 0 |
| 1715704200 | 7384.99 | 0 | 0.00 | 7384.99 | 7384.99 | 7384.99 | 0 |
| 1715617800 | 7384.99 | -9.25 | -0.13 | 7381.77 | 7393.42 | 7374.14 | 0 |
| 1715358600 | 7394.24 | 36.5 | 0.50 | 7377.99 | 7417.23 | 7377.99 | 0 |
| 1715272200 | 7357.74 | -23.06 | -0.31 | 7374.92 | 7374.92 | 7352.64 | 0 |
| 1715185800 | 7380.8 | 18.14 | 0.25 | 7380.62 | 7394.49 | 7369.11 | 0 |
| 1715099400 | 7362.66 | 84.24 | 1.16 | 7319.26 | 7366.25 | 7319.26 | 0 |
| 1715013000 | 7278.42 | 38.59 | 0.53 | 7240.9 | 7284.28 | 7240.9 | 0 |
| 1714753800 | 7239.83 | 56.28 | 0.78 | 7162.84 | 7242.56 | 7162.84 | 0 |
| 1714667400 | 7183.55 | -95.03 | -1.31 | 7221.32 | 7233.01 | 7176.44 | 0 |
| 1714494600 | 7278.58 | 15 | 0.21 | 7280.78 | 7298.43 | 7264.38 | 0 |
| 1714408200 | 7263.58 | -50.14 | -0.69 | 7305.81 | 7313.77 | 7255.16 | 0 |
| 1714149000 | 7313.72 | 107.18 | 1.49 | 7230.77 | 7337.21 | 7230.77 | 0 |
| 1714062600 | 7206.54 | -43.21 | -0.60 | 7274.45 | 7274.45 | 7175.25 | 0 |
| 1713976200 | 7249.75 | -2.87 | -0.04 | 7260.92 | 7277.49 | 7243.29 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
