Euronext BeNeLux ESG Leaders 20 GR (BESGG)
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 | -72.85 | -1.68057340196 | 4334.83 | 4339.03 | 4249.66 | 0 | 0 | IX |
| 4 | 71.37 | 1.70309334441 | 4190.61 | 4339.03 | 4148.44 | 0 | 0 | IX |
| 12 | 158.91 | 3.8729536664 | 4103.07 | 4339.03 | 3974.29 | 0 | 0 | IX |
| 26 | 169.95 | 4.15319535781 | 4092.03 | 4339.03 | 3974.29 | 0 | 0 | IX |
| 52 | 379.52 | 9.77524559171 | 3882.46 | 4339.03 | 3846.27 | 0 | 0 | IX |
| 156 | 551.41 | 14.8605200818 | 3710.57 | 4339.03 | 2983.46 | 0 | 0 | IX |
| 260 | 1237.05 | 40.8951612103 | 3024.93 | 4339.03 | 1764.08 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 4291.8 | -22.72 | -0.53 | 4332.59 | 4339.03 | 4290.3 | 0 |
| 1739899800 | 4314.52 | 13.58 | 0.32 | 4307.06 | 4319.04 | 4287.39 | 0 |
| 1739813400 | 4300.9399 | -5.29 | -0.12 | 4299.9399 | 4315.8 | 4296.34 | 0 |
| 1739554200 | 4306.2299 | -22.26 | -0.51 | 4322.24 | 4322.51 | 4297.41 | 0 |
| 1739467800 | 4328.49 | 35.23 | 0.82 | 4334.83 | 4334.83 | 4305.18 | 0 |
| 1739381400 | 4293.26 | 9.42 | 0.22 | 4279.45 | 4309.87 | 4273.71 | 0 |
| 1739295000 | 4283.84 | 24.17 | 0.57 | 4272.2299 | 4288.27 | 4265.46 | 0 |
| 1739208600 | 4259.67 | 19.26 | 0.45 | 4243.99 | 4265.97 | 4243.99 | 0 |
| 1738949400 | 4240.41 | -7.05 | -0.17 | 4259.05 | 4266.42 | 4237.39 | 0 |
| 1738863000 | 4247.46 | 49.56 | 1.18 | 4199.77 | 4253.42 | 4195.51 | 0 |
| 1738776600 | 4197.9 | -0.09 | -0.00 | 4189.09 | 4197.9 | 4177.7299 | 0 |
| 1738690200 | 4197.99 | 20.55 | 0.49 | 4176.46 | 4201.31 | 4157.54 | 0 |
| 1738603800 | 4177.4399 | -47.74 | -1.13 | 4167.11 | 4182.81 | 4148.4399 | 0 |
| 1738344600 | 4225.18 | -12.5 | -0.29 | 4230.53 | 4239.12 | 4221.16 | 0 |
| 1738258200 | 4237.68 | 1.58 | 0.04 | 4244.31 | 4246.86 | 4229.75 | 0 |
| 1738171800 | 4236.1 | 8.72 | 0.21 | 4229.9 | 4240.06 | 4210.8 | 0 |
| 1738085400 | 4227.38 | 22.96 | 0.55 | 4211.36 | 4237.8 | 4207.49 | 0 |
| 1737999000 | 4204.42 | 24.32 | 0.58 | 4161.95 | 4210.26 | 4158.53 | 0 |
| 1737739800 | 4180.1 | -10.47 | -0.25 | 4195 | 4204.82 | 4173.6899 | 0 |
| 1737653400 | 4190.57 | -7.68 | -0.18 | 4190.61 | 4196.03 | 4179.95 | 0 |
| 1737567000 | 4198.25 | -26.04 | -0.62 | 4225.2 | 4229.91 | 4197.41 | 0 |
| 1737480600 | 4224.29 | 2.9 | 0.07 | 4219.63 | 4225.78 | 4210.25 | 0 |
| 1737394200 | 4221.39 | 18.57 | 0.44 | 4204.57 | 4235.02 | 4204.07 | 0 |
| 1737135000 | 4202.82 | 45.94 | 1.11 | 4178.58 | 4210.61 | 4175.04 | 0 |
| 1737048600 | 4156.88 | 46.12 | 1.12 | 4139.85 | 4156.88 | 4118.28 | 0 |
| 1736962200 | 4110.76 | 60.41 | 1.49 | 4060.86 | 4115.45 | 4058.9 | 0 |
| 1736875800 | 4050.35 | 11.48 | 0.28 | 4062.49 | 4072.16 | 4049.68 | 0 |
| 1736789400 | 4038.87 | -11.74 | -0.29 | 4038.66 | 4044.86 | 4018.78 | 0 |
| 1736530200 | 4050.61 | -38.45 | -0.94 | 4089.99 | 4091.07 | 4047.33 | 0 |
| 1736443800 | 4089.06 | 6.85 | 0.17 | 4078.04 | 4094.03 | 4067.07 | 0 |
| 1736357400 | 4082.21 | -23.83 | -0.58 | 4108.34 | 4108.34 | 4051.58 | 0 |
| 1736271000 | 4106.04 | 5.99 | 0.15 | 4094.54 | 4118.95 | 4080.27 | 0 |
| 1736184600 | 4100.05 | 28.58 | 0.70 | 4087.07 | 4100.95 | 4064.94 | 0 |
| 1735925400 | 4071.47 | -15.21 | -0.37 | 4086.77 | 4093.32 | 4067.72 | 0 |
| 1735839000 | 4086.68 | 13.82 | 0.34 | 4085.95 | 4091.47 | 4057.62 | 0 |
| 1735666200 | 4072.86 | 36.02 | 0.89 | 4029.48 | 4073.23 | 4029.22 | 0 |
| 1735579800 | 4036.84 | -13.48 | -0.33 | 4039.23 | 4058.54 | 4028.33 | 0 |
| 1735320600 | 4050.32 | 22.78 | 0.57 | 4027.84 | 4050.32 | 4020.97 | 0 |
| 1735061400 | 4027.54 | 16.6 | 0.41 | 4017.25 | 4039.26 | 4017.25 | 0 |
| 1734975000 | 4010.94 | -4.35 | -0.11 | 4006.36 | 4014.24 | 3989.48 | 0 |
| 1734715800 | 4015.29 | -7.08 | -0.18 | 3997.36 | 4016.36 | 3974.29 | 0 |
| 1734629400 | 4022.37 | -46.15 | -1.13 | 4023.39 | 4036.96 | 4007.89 | 0 |
| 1734543000 | 4068.52 | -1.63 | -0.04 | 4072.9 | 4083.27 | 4061.8 | 0 |
| 1734456600 | 4070.15 | -32.83 | -0.80 | 4081.51 | 4096.76 | 4067.67 | 0 |
| 1734370200 | 4102.9799 | -37.14 | -0.90 | 4136.32 | 4138.53 | 4084.2 | 0 |
| 1734111000 | 4140.12 | 3.2 | 0.08 | 4134.84 | 4152.88 | 4133.1899 | 0 |
| 1734024600 | 4136.92 | -28.28 | -0.68 | 4158.6 | 4161.92 | 4132.84 | 0 |
| 1733938200 | 4165.2 | 0.2 | 0.00 | 4165.6 | 4183.61 | 4157.4799 | 0 |
| 1733851800 | 4165 | -15.73 | -0.38 | 4173.01 | 4173.28 | 4156.81 | 0 |
| 1733765400 | 4180.7299 | -8.35 | -0.20 | 4198.01 | 4203.21 | 4175.58 | 0 |
| 1733506200 | 4189.08 | -5.41 | -0.13 | 4209.07 | 4210.9 | 4182.05 | 0 |
| 1733419800 | 4194.49 | 35.32 | 0.85 | 4156.31 | 4194.49 | 4156.24 | 0 |
| 1733333400 | 4159.17 | 23.36 | 0.56 | 4142.65 | 4165.43 | 4139.79 | 0 |
| 1733247000 | 4135.81 | -0.21 | -0.01 | 4140.49 | 4153.17 | 4131.25 | 0 |
| 1733160600 | 4136.02 | 18.38 | 0.45 | 4113.58 | 4147.51 | 4111.45 | 0 |
| 1732901400 | 4117.64 | 22.96 | 0.56 | 4084.75 | 4118.7 | 4084.75 | 0 |
| 1732815000 | 4094.68 | 8.02 | 0.20 | 4103.07 | 4109.6899 | 4083.84 | 0 |
| 1732728600 | 4086.66 | 6.09 | 0.15 | 4078.76 | 4089.49 | 4065.94 | 0 |
| 1732642200 | 4080.57 | -40.48 | -0.98 | 4101.67 | 4106.6 | 4078.41 | 0 |
| 1732555800 | 4121.05 | 11.71 | 0.28 | 4127.5 | 4129.09 | 4102.43 | 0 |
| 1732296600 | 4109.34 | 42.32 | 1.04 | 4091.31 | 4116.51 | 4061.9 | 0 |
| 1732210200 | 4067.02 | 6.31 | 0.16 | 4059.66 | 4073.76 | 4037.66 | 0 |
| 1732123800 | 4060.71 | -17.07 | -0.42 | 4097.35 | 4099.13 | 4058.84 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
