Euronext BeNeLux ESG Leaders 20 NR (BESGN)
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 |
|---|---|---|---|---|---|---|---|
| 1718987400 | 3590.73 | -32.79 | -0.90 | 3620.67 | 3623.94 | 3584.49 | 0 |
| 1718901000 | 3623.52 | 32.33 | 0.90 | 3593.57 | 3623.52 | 3593.45 | 0 |
| 1718814600 | 3591.19 | 2.46 | 0.07 | 3601.36 | 3606.33 | 3590.03 | 0 |
| 1718728200 | 3588.73 | 38.37 | 1.08 | 3576.44 | 3591.04 | 3563.8 | 0 |
| 1718641800 | 3550.36 | 14.47 | 0.41 | 3553.94 | 3568.19 | 3526.39 | 0 |
| 1718382600 | 3535.89 | -31 | -0.87 | 3565.23 | 3570.9 | 3517.82 | 0 |
| 1718296200 | 3566.89 | -39.72 | -1.10 | 3602.75 | 3606.82 | 3562.49 | 0 |
| 1718209800 | 3606.61 | 22.49 | 0.63 | 3583.67 | 3616.55 | 3581.58 | 0 |
| 1718123400 | 3584.12 | -34.89 | -0.96 | 3625.5 | 3627.39 | 3569.88 | 0 |
| 1718037000 | 3619.01 | -13.13 | -0.36 | 3611.13 | 3620.23 | 3601.58 | 0 |
| 1717777800 | 3632.14 | -10.97 | -0.30 | 3646.95 | 3649.11 | 3619.04 | 0 |
| 1717691400 | 3643.11 | 8.48 | 0.23 | 3637.99 | 3650.29 | 3635.66 | 0 |
| 1717605000 | 3634.63 | 12.27 | 0.34 | 3635.73 | 3647.98 | 3630.71 | 0 |
| 1717518600 | 3622.36 | -16.23 | -0.45 | 3632.5 | 3634.54 | 3602.43 | 0 |
| 1717432200 | 3638.59 | 14.35 | 0.40 | 3652.83 | 3654.67 | 3632.92 | 0 |
| 1717173000 | 3624.24 | -5.22 | -0.14 | 3630.96 | 3635.38 | 3620.1 | 0 |
| 1717086600 | 3629.46 | -1.18 | -0.03 | 3620 | 3636.88 | 3620 | 0 |
| 1717000200 | 3630.64 | -35.99 | -0.98 | 3644.84 | 3654.82 | 3623.91 | 0 |
| 1716913800 | 3666.63 | -30.88 | -0.84 | 3697.62 | 3704.14 | 3659.91 | 0 |
| 1716827400 | 3697.51 | 6.94 | 0.19 | 3689.01 | 3700.03 | 3684.28 | 0 |
| 1716568200 | 3690.57 | -4.51 | -0.12 | 3668.67 | 3692.52 | 3663.55 | 0 |
| 1716481800 | 3695.08 | -6.55 | -0.18 | 3706.61 | 3711.31 | 3688.1 | 0 |
| 1716395400 | 3701.63 | -8.16 | -0.22 | 3709.07 | 3710.64 | 3695.3 | 0 |
| 1716309000 | 3709.79 | -19.82 | -0.53 | 3714.05 | 3717.17 | 3695.22 | 0 |
| 1716222600 | 3729.61 | 11.69 | 0.31 | 3718.5 | 3734.31 | 3717.92 | 0 |
| 1715963400 | 3717.92 | 2.82 | 0.08 | 3706.55 | 3720.14 | 3702.89 | 0 |
| 1715877000 | 3715.1 | 0.07 | 0.00 | 3711.83 | 3718.44 | 3688.28 | 0 |
| 1715790600 | 3715.03 | 6.08 | 0.16 | 3713.81 | 3730.75 | 3706.71 | 0 |
| 1715704200 | 3708.95 | 6.96 | 0.19 | 3696.38 | 3711.55 | 3684.73 | 0 |
| 1715617800 | 3701.99 | 13.82 | 0.37 | 3697 | 3707.56 | 3689.23 | 0 |
| 1715358600 | 3688.17 | 19.03 | 0.52 | 3677.96 | 3696.03 | 3677.96 | 0 |
| 1715272200 | 3669.14 | 21.86 | 0.60 | 3646.72 | 3671.92 | 3646.72 | 0 |
| 1715185800 | 3647.28 | 9.37 | 0.26 | 3647.11 | 3666.81 | 3645.76 | 0 |
| 1715099400 | 3637.91 | 42.81 | 1.19 | 3611.08 | 3642.82 | 3608.44 | 0 |
| 1715013000 | 3595.1 | 23.61 | 0.66 | 3581.61 | 3607.89 | 3578.55 | 0 |
| 1714753800 | 3571.49 | 35.69 | 1.01 | 3552.29 | 3593.8 | 3552.29 | 0 |
| 1714667400 | 3535.8 | 0.87 | 0.02 | 3537.68 | 3556.35 | 3535.8 | 0 |
| 1714494600 | 3534.93 | -7.22 | -0.20 | 3545.96 | 3548.23 | 3530.58 | 0 |
| 1714408200 | 3542.15 | 8.96 | 0.25 | 3540.84 | 3552.56 | 3537.96 | 0 |
| 1714149000 | 3533.19 | 26.78 | 0.76 | 3518.3 | 3543.6 | 3515.69 | 0 |
| 1714062600 | 3506.41 | -25.07 | -0.71 | 3532.12 | 3532.86 | 3484.44 | 0 |
| 1713976200 | 3531.48 | -13.01 | -0.37 | 3561.81 | 3565.75 | 3527.47 | 0 |
| 1713889800 | 3544.49 | 9.76 | 0.28 | 3544.45 | 3552.96 | 3529.48 | 0 |
| 1713803400 | 3534.73 | 35.09 | 1.00 | 3522.73 | 3541.37 | 3515.51 | 0 |
| 1713544200 | 3499.64 | -6.63 | -0.19 | 3479.21 | 3504.52 | 3467.87 | 0 |
| 1713457800 | 3506.27 | 26.44 | 0.76 | 3492.26 | 3511.4 | 3487.63 | 0 |
| 1713371400 | 3479.83 | 0.12 | 0.00 | 3481.97 | 3516.06 | 3479.83 | 0 |
| 1713285000 | 3479.71 | -48.93 | -1.39 | 3485.65 | 3496.2 | 3473.39 | 0 |
| 1713198600 | 3528.64 | 15.12 | 0.43 | 3522.72 | 3555.08 | 3522.37 | 0 |
| 1712939400 | 3513.52 | -9.05 | -0.26 | 3538.89 | 3555.97 | 3503.39 | 0 |
| 1712853000 | 3522.57 | -27.87 | -0.78 | 3548.49 | 3564.83 | 3507.36 | 0 |
| 1712766600 | 3550.44 | 1.7 | 0.05 | 3577.45 | 3586.32 | 3535.26 | 0 |
| 1712680200 | 3548.74 | -9.57 | -0.27 | 3553.29 | 3573.76 | 3543.93 | 0 |
| 1712593800 | 3558.31 | 18.87 | 0.53 | 3535.09 | 3559.61 | 3534.15 | 0 |
| 1712334600 | 3539.44 | -28.09 | -0.79 | 3531.85 | 3542.07 | 3527.2 | 0 |
| 1712248200 | 3567.53 | 11.61 | 0.33 | 3557.41 | 3574.22 | 3554.69 | 0 |
| 1712161800 | 3555.92 | 9.42 | 0.27 | 3549.25 | 3557.56 | 3536.95 | 0 |
| 1712075400 | 3546.5 | -22.64 | -0.63 | 3567.19 | 3592.58 | 3543.87 | 0 |
| 1711647000 | 3569.14 | 6.25 | 0.18 | 3573.24 | 3577.56 | 3562.84 | 0 |
| 1711560600 | 3562.89 | 26.16 | 0.74 | 3540.5 | 3566.75 | 3540.5 | 0 |
| 1711474200 | 3536.73 | 10.84 | 0.31 | 3526.26 | 3542.26 | 3524.73 | 0 |
| 1711387800 | 3525.89 | 1.89 | 0.05 | 3524.36 | 3532.22 | 3513.83 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
