Euronext Euro Large Cap Biodiversity Leaders 30 GR (BIOEG)
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 | 18.7 | 0.673988026801 | 2774.53 | 2816.87 | 2755.88 | 0 | 0 | IX |
| 4 | -11.28 | -0.402209298594 | 2804.51 | 2829.39 | 2691.5 | 0 | 0 | IX |
| 12 | 278.94 | 11.0941856349 | 2514.29 | 2869.13 | 2509.12 | 0 | 0 | IX |
| 26 | 281.7 | 11.2162705602 | 2511.53 | 2869.13 | 2423.36 | 0 | 0 | IX |
| 52 | 344.05 | 14.0475587748 | 2449.18 | 2869.13 | 2239.75 | 0 | 0 | IX |
| 156 | 1018.3 | 57.3712766137 | 1774.93 | 2869.13 | 1467.07 | 0 | 0 | IX |
| 260 | 919.99 | 49.1122333497 | 1873.24 | 2869.13 | 1467.07 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742923800 | 2793.23 | 20.34 | 0.73 | 2773.08 | 2806.71 | 2767.96 | 0 |
| 1742837400 | 2772.89 | 1.31 | 0.05 | 2778.23 | 2796.4 | 2764.28 | 0 |
| 1742578200 | 2771.58 | -15.27 | -0.55 | 2784.82 | 2784.82 | 2755.88 | 0 |
| 1742491800 | 2786.85 | -18.29 | -0.65 | 2804.39 | 2816.87 | 2772.27 | 0 |
| 1742405400 | 2805.14 | 14.91 | 0.53 | 2790.23 | 2809.85 | 2777.18 | 0 |
| 1742319000 | 2790.23 | 15.94 | 0.57 | 2774.53 | 2804.61 | 2774.53 | 0 |
| 1742232600 | 2774.29 | 19.35 | 0.70 | 2755.58 | 2776.45 | 2743.27 | 0 |
| 1741973400 | 2754.94 | 37.4 | 1.38 | 2717.37 | 2758.86 | 2709.23 | 0 |
| 1741887000 | 2717.54 | -15.2 | -0.56 | 2730.44 | 2742.06 | 2703.53 | 0 |
| 1741800600 | 2732.7399 | 35.04 | 1.30 | 2697.7 | 2746.05 | 2697.7 | 0 |
| 1741714200 | 2697.7 | -37.05 | -1.35 | 2735.2 | 2761.7399 | 2691.5 | 0 |
| 1741627800 | 2734.75 | -32.9 | -1.19 | 2767.81 | 2782.43 | 2719.62 | 0 |
| 1741368600 | 2767.65 | -22.51 | -0.81 | 2786.89 | 2786.89 | 2748.48 | 0 |
| 1741282200 | 2790.16 | 11 | 0.40 | 2782.41 | 2799.55 | 2750.5 | 0 |
| 1741195800 | 2779.16 | 51.26 | 1.88 | 2730.06 | 2803.9699 | 2730.06 | 0 |
| 1741109400 | 2727.9 | -84.4 | -3.00 | 2812.3 | 2812.3 | 2722.37 | 0 |
| 1741023000 | 2812.3 | 33.16 | 1.19 | 2779.89 | 2829.39 | 2765.76 | 0 |
| 1740763800 | 2779.14 | 1.3 | 0.05 | 2775.8 | 2779.14 | 2751.19 | 0 |
| 1740677400 | 2777.84 | -35.79 | -1.27 | 2811.23 | 2811.23 | 2761.68 | 0 |
| 1740591000 | 2813.63 | 29.31 | 1.05 | 2785.53 | 2823.87 | 2785.53 | 0 |
| 1740504600 | 2784.32 | -21.82 | -0.78 | 2804.51 | 2804.51 | 2776.51 | 0 |
| 1740418200 | 2806.14 | -14.17 | -0.50 | 2821.76 | 2826.38 | 2790.63 | 0 |
| 1740159000 | 2820.31 | 2.77 | 0.10 | 2821.9899 | 2835.07 | 2811.78 | 0 |
| 1740072600 | 2817.54 | -6.34 | -0.22 | 2821.28 | 2848.18 | 2816.51 | 0 |
| 1739986200 | 2823.88 | -33.76 | -1.18 | 2857.16 | 2867.55 | 2820.76 | 0 |
| 1739899800 | 2857.64 | -0.24 | -0.01 | 2858.77 | 2869.13 | 2846.9 | 0 |
| 1739813400 | 2857.88 | 21.02 | 0.74 | 2836.3 | 2860.15 | 2834.56 | 0 |
| 1739554200 | 2836.86 | 3.38 | 0.12 | 2837.55 | 2844.4899 | 2825.28 | 0 |
| 1739467800 | 2833.48 | 73.39 | 2.66 | 2761.28 | 2833.89 | 2761.28 | 0 |
| 1739381400 | 2760.09 | -1.48 | -0.05 | 2761.62 | 2768.57 | 2739.31 | 0 |
| 1739295000 | 2761.57 | 22.23 | 0.81 | 2739.08 | 2763.67 | 2739.08 | 0 |
| 1739208600 | 2739.34 | 25.83 | 0.95 | 2715.2399 | 2743.18 | 2715.2399 | 0 |
| 1738949400 | 2713.51 | -14.44 | -0.53 | 2727.2 | 2734.4899 | 2709.37 | 0 |
| 1738863000 | 2727.95 | 27.64 | 1.02 | 2700.79 | 2729.9 | 2700.79 | 0 |
| 1738776600 | 2700.31 | 0.29 | 0.01 | 2700.02 | 2700.31 | 2683.5 | 0 |
| 1738690200 | 2700.02 | 19.92 | 0.74 | 2680.79 | 2703.16 | 2659.81 | 0 |
| 1738603800 | 2680.1 | -36.23 | -1.33 | 2705.66 | 2705.66 | 2657.57 | 0 |
| 1738344600 | 2716.33 | 13.48 | 0.50 | 2705.02 | 2726.13 | 2705.02 | 0 |
| 1738258200 | 2702.85 | 30.91 | 1.16 | 2672.91 | 2704.46 | 2672.91 | 0 |
| 1738171800 | 2671.94 | 42.9 | 1.63 | 2629.31 | 2677.4 | 2629.31 | 0 |
| 1738085400 | 2629.04 | 6.78 | 0.26 | 2622.55 | 2643.85 | 2616.95 | 0 |
| 1737999000 | 2622.26 | -53.39 | -2.00 | 2675.65 | 2677.26 | 2593.26 | 0 |
| 1737739800 | 2675.65 | -4.16 | -0.16 | 2680.09 | 2691.4 | 2670.3 | 0 |
| 1737653400 | 2679.81 | 25.23 | 0.95 | 2683.2399 | 2683.85 | 2667.14 | 0 |
| 1737567000 | 2654.58 | 0 | 0.00 | 2654.58 | 2654.58 | 2654.58 | 0 |
| 1737480600 | 2654.58 | 3.85 | 0.15 | 2650.9899 | 2655.55 | 2644.42 | 0 |
| 1737394200 | 2650.73 | 5.09 | 0.19 | 2648 | 2659.31 | 2638.94 | 0 |
| 1737135000 | 2645.64 | 28.26 | 1.08 | 2621.01 | 2650.79 | 2621.01 | 0 |
| 1737048600 | 2617.38 | 21.08 | 0.81 | 2600.77 | 2619.84 | 2600.77 | 0 |
| 1736962200 | 2596.3 | 29.83 | 1.16 | 2566.89 | 2606.35 | 2564.96 | 0 |
| 1736875800 | 2566.4699 | 15.47 | 0.61 | 2553.7 | 2581.39 | 2553.7 | 0 |
| 1736789400 | 2551 | -21.64 | -0.84 | 2565.15 | 2565.15 | 2536.45 | 0 |
| 1736530200 | 2572.64 | -23.19 | -0.89 | 2597.39 | 2602.4 | 2566.17 | 0 |
| 1736443800 | 2595.83 | 13.78 | 0.53 | 2581.01 | 2597 | 2569.67 | 0 |
| 1736357400 | 2582.05 | -7.75 | -0.30 | 2589.93 | 2600.91 | 2569.3 | 0 |
| 1736271000 | 2589.8 | 8.97 | 0.35 | 2580.05 | 2602.55 | 2575.86 | 0 |
| 1736184600 | 2580.83 | 56.89 | 2.25 | 2524.14 | 2580.9899 | 2524.14 | 0 |
| 1735925400 | 2523.94 | -15.12 | -0.60 | 2537.7 | 2539.4 | 2518.89 | 0 |
| 1735839000 | 2539.06 | 12.37 | 0.49 | 2525.78 | 2539.06 | 2509.12 | 0 |
| 1735666200 | 2526.69 | 12.23 | 0.49 | 2514.29 | 2526.9899 | 2511.9899 | 0 |
| 1735579800 | 2514.46 | -17.58 | -0.69 | 2531.53 | 2532.33 | 2510.7199 | 0 |
| 1735320600 | 2532.04 | 12.72 | 0.50 | 2518.83 | 2532.58 | 2509.44 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
