Euronext BeNeLux ESG Leaders 20 (BESGP)
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 | -33.94 | -1.63839462429 | 2071.54 | 2072.44 | 2034.02 | 0 | 0 | IX |
| 4 | 20.02 | 0.992277877457 | 2017.58 | 2072.44 | 1987.94 | 0 | 0 | IX |
| 12 | -44.91 | -2.15653226155 | 2082.51 | 2125.23 | 1987.94 | 0 | 0 | IX |
| 26 | 0.73 | 0.0358393024592 | 2036.87 | 2125.23 | 1919.2 | 0 | 0 | IX |
| 52 | 115.09 | 5.98644480393 | 1922.51 | 2125.23 | 1891.9 | 0 | 0 | IX |
| 156 | -35.91 | -1.73184600026 | 2073.51 | 2166.25 | 1611.07 | 0 | 0 | IX |
| 260 | 255.74 | 14.3524182596 | 1781.86 | 2166.25 | 1049.17 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 2037.6 | 1.57 | 0.08 | 2035 | 2043.89 | 2034.19 | 0 |
| 1734024600 | 2036.03 | -13.92 | -0.68 | 2046.7 | 2048.33 | 2034.02 | 0 |
| 1733938200 | 2049.95 | 0.1 | 0.00 | 2050.14 | 2059.01 | 2046.15 | 0 |
| 1733851800 | 2049.85 | -7.74 | -0.38 | 2053.79 | 2053.93 | 2045.82 | 0 |
| 1733765400 | 2057.59 | -4.11 | -0.20 | 2066.1 | 2068.65 | 2055.06 | 0 |
| 1733506200 | 2061.7 | -2.66 | -0.13 | 2071.54 | 2072.44 | 2058.2399 | 0 |
| 1733419800 | 2064.36 | 17.38 | 0.85 | 2045.57 | 2064.36 | 2045.54 | 0 |
| 1733333400 | 2046.98 | 7.84 | 0.38 | 2038.83 | 2050.07 | 2037.43 | 0 |
| 1733247000 | 2039.14 | -0.11 | -0.01 | 2041.45 | 2047.7 | 2036.89 | 0 |
| 1733160600 | 2039.25 | 9.07 | 0.45 | 2028.18 | 2044.91 | 2027.13 | 0 |
| 1732901400 | 2030.18 | 11.31 | 0.56 | 2013.97 | 2030.7 | 2013.97 | 0 |
| 1732815000 | 2018.87 | 6.96 | 0.35 | 2023 | 2026.26 | 2013.52 | 0 |
| 1732728600 | 2011.91 | 0 | 0.00 | 2011.91 | 2011.91 | 2011.91 | 0 |
| 1732642200 | 2011.91 | -19.96 | -0.98 | 2022.31 | 2024.74 | 2010.84 | 0 |
| 1732555800 | 2031.87 | 5.78 | 0.29 | 2035.04 | 2035.83 | 2022.69 | 0 |
| 1732296600 | 2026.09 | 20.86 | 1.04 | 2017.2 | 2029.63 | 2002.7 | 0 |
| 1732210200 | 2005.23 | 3.11 | 0.16 | 2001.6 | 2008.55 | 1990.75 | 0 |
| 1732123800 | 2002.12 | -8.41 | -0.42 | 2020.18 | 2021.06 | 2001.2 | 0 |
| 1732037400 | 2010.53 | -14.08 | -0.70 | 2024.34 | 2032.1 | 1987.94 | 0 |
| 1731951000 | 2024.61 | 12.14 | 0.60 | 2017.55 | 2025.58 | 2012.3 | 0 |
| 1731691800 | 2012.47 | -10.63 | -0.53 | 2017.58 | 2029.86 | 2011.65 | 0 |
| 1731605400 | 2023.1 | 18.95 | 0.95 | 2012.27 | 2024.64 | 2001.82 | 0 |
| 1731519000 | 2004.15 | -13.02 | -0.65 | 2003.71 | 2011.89 | 1992.79 | 0 |
| 1731432600 | 2017.17 | -51.83 | -2.51 | 2053.51 | 2053.51 | 2016.78 | 0 |
| 1731346200 | 2069 | 15.12 | 0.74 | 2065.91 | 2077.59 | 2065.85 | 0 |
| 1731087000 | 2053.88 | -3.11 | -0.15 | 2061.32 | 2063.56 | 2044.87 | 0 |
| 1731000600 | 2056.9899 | 8.02 | 0.39 | 2052.34 | 2070.85 | 2052.34 | 0 |
| 1730914200 | 2048.9699 | -4.74 | -0.23 | 2072.75 | 2100.11 | 2044.88 | 0 |
| 1730827800 | 2053.71 | -0.21 | -0.01 | 2055.95 | 2060.66 | 2047.49 | 0 |
| 1730741400 | 2053.92 | -1.54 | -0.07 | 2052.77 | 2065.2399 | 2052.77 | 0 |
| 1730482200 | 2055.46 | 26.9 | 1.33 | 2029.86 | 2062.34 | 2029.76 | 0 |
| 1730395800 | 2028.56 | -14.97 | -0.73 | 2027.69 | 2037.48 | 2020.62 | 0 |
| 1730309400 | 2043.53 | -33.01 | -1.59 | 2070.61 | 2071.64 | 2042.39 | 0 |
| 1730223000 | 2076.54 | -13.6 | -0.65 | 2095.37 | 2101.44 | 2073.3 | 0 |
| 1730136600 | 2090.14 | 13.15 | 0.63 | 2089.44 | 2092.5 | 2074.25 | 0 |
| 1729873800 | 2076.9899 | 3.9 | 0.19 | 2069.96 | 2081.61 | 2067.73 | 0 |
| 1729787400 | 2073.09 | 0.41 | 0.02 | 2073.17 | 2084.7399 | 2073.08 | 0 |
| 1729701000 | 2072.68 | -13.93 | -0.67 | 2080.51 | 2087.84 | 2068.2199 | 0 |
| 1729614600 | 2086.61 | -10.93 | -0.52 | 2097.9 | 2098.11 | 2075.16 | 0 |
| 1729528200 | 2097.54 | -13.54 | -0.64 | 2103.9899 | 2112.12 | 2096.92 | 0 |
| 1729269000 | 2111.08 | 9.19 | 0.44 | 2098.82 | 2111.21 | 2098.34 | 0 |
| 1729182600 | 2101.89 | 8.43 | 0.40 | 2097.95 | 2112.08 | 2092.64 | 0 |
| 1729096200 | 2093.46 | -5.02 | -0.24 | 2092.55 | 2100.59 | 2086.25 | 0 |
| 1729009800 | 2098.48 | -0.68 | -0.03 | 2106.43 | 2111.7399 | 2098.48 | 0 |
| 1728923400 | 2099.16 | 4.59 | 0.22 | 2092.6 | 2099.16 | 2086.59 | 0 |
| 1728664200 | 2094.57 | 8.98 | 0.43 | 2083.46 | 2095.81 | 2083.14 | 0 |
| 1728577800 | 2085.59 | -1.86 | -0.09 | 2086.82 | 2093.37 | 2080.75 | 0 |
| 1728491400 | 2087.45 | 15.53 | 0.75 | 2072.15 | 2088.4699 | 2068.8 | 0 |
| 1728405000 | 2071.92 | -7.21 | -0.35 | 2066.28 | 2074.23 | 2059.3 | 0 |
| 1728318600 | 2079.13 | 1.46 | 0.07 | 2084.59 | 2085.34 | 2068.66 | 0 |
| 1728059400 | 2077.67 | 9.96 | 0.48 | 2065.45 | 2083.79 | 2065.45 | 0 |
| 1727973000 | 2067.71 | -22.5 | -1.08 | 2084.98 | 2087.7399 | 2063.98 | 0 |
| 1727886600 | 2090.21 | -2.53 | -0.12 | 2092.51 | 2096.14 | 2080.46 | 0 |
| 1727800200 | 2092.7399 | -11.64 | -0.55 | 2108.77 | 2112.15 | 2086.84 | 0 |
| 1727713800 | 2104.38 | -17.24 | -0.81 | 2114.42 | 2117.75 | 2101.43 | 0 |
| 1727454600 | 2121.62 | 18.58 | 0.88 | 2106.62 | 2125.23 | 2105.17 | 0 |
| 1727368200 | 2103.04 | 23.88 | 1.15 | 2093.35 | 2108.76 | 2090.67 | 0 |
| 1727281800 | 2079.16 | -3.38 | -0.16 | 2077.42 | 2087.45 | 2075.13 | 0 |
| 1727195400 | 2082.54 | 5.28 | 0.25 | 2090.25 | 2092.41 | 2080.39 | 0 |
| 1727109000 | 2077.26 | -5.25 | -0.25 | 2067.37 | 2077.4899 | 2063.03 | 0 |
| 1726849800 | 2082.51 | -3.93 | -0.19 | 2082.51 | 2086.04 | 2066.41 | 0 |
| 1726763400 | 2086.44 | 13.84 | 0.67 | 2087.96 | 2091.7399 | 2078.91 | 0 |
| 1726677000 | 2072.6 | -10.99 | -0.53 | 2082.68 | 2083.54 | 2069.09 | 0 |
| 1726590600 | 2083.59 | 13.83 | 0.67 | 2077.08 | 2088.73 | 2077.02 | 0 |
| 1726504200 | 2069.76 | 3.37 | 0.16 | 2062.44 | 2069.76 | 2061.52 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
