CAC 40 ESG D35 (CED35)
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 | 25.64 | 1.3647226643 | 1878.77 | 1904.41 | 1866.16 | 0 | 0 | IX |
| 4 | 57.6 | 3.11889149398 | 1846.81 | 1944.29 | 1845.52 | 0 | 0 | IX |
| 12 | -26.12 | -1.35299632743 | 1930.53 | 1985.44 | 1832.5 | 0 | 0 | IX |
| 26 | -56.16 | -2.86447308691 | 1960.57 | 2031.2 | 1810.99 | 0 | 0 | IX |
| 52 | -25.23 | -1.30749777161 | 1929.64 | 2112.35 | 1810.99 | 0 | 0 | IX |
| 156 | 21.53 | 1.1434610809 | 1882.88 | 2112.35 | 1457.99 | 0 | 0 | IX |
| 260 | 269.89 | 16.5118811639 | 1634.52 | 2112.35 | 1457.99 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 1886.51 | 1.83 | 0.10 | 1891.39 | 1895.46 | 1886.51 | 0 |
| 1734975000 | 1884.68 | -1.29 | -0.07 | 1881.22 | 1890.67 | 1874.39 | 0 |
| 1734715800 | 1885.97 | -5.63 | -0.30 | 1878.77 | 1890.71 | 1866.16 | 0 |
| 1734629400 | 1891.6 | -24.14 | -1.26 | 1888.63 | 1899.82 | 1882.34 | 0 |
| 1734543000 | 1915.74 | 3.82 | 0.20 | 1915.43 | 1919.88 | 1909.73 | 0 |
| 1734456600 | 1911.92 | 4.58 | 0.24 | 1901.06 | 1916.42 | 1898.59 | 0 |
| 1734370200 | 1907.34 | -12.12 | -0.63 | 1910.97 | 1915.1 | 1901.56 | 0 |
| 1734111000 | 1919.46 | -3.22 | -0.17 | 1918.33 | 1931.72 | 1913.76 | 0 |
| 1734024600 | 1922.68 | -0.68 | -0.04 | 1930.67 | 1930.79 | 1918.67 | 0 |
| 1733938200 | 1923.36 | -12.91 | -0.67 | 1908.63 | 1927.24 | 1907.07 | 0 |
| 1733851800 | 1936.27 | 0 | 0.00 | 1936.27 | 1936.27 | 1936.27 | 0 |
| 1733765400 | 1936.27 | 11.57 | 0.60 | 1940.68 | 1944.29 | 1928.32 | 0 |
| 1733506200 | 1924.7 | 25.83 | 1.36 | 1899.46 | 1930.49 | 1898.95 | 0 |
| 1733419800 | 1898.87 | 6.4 | 0.34 | 1885.39 | 1902.66 | 1885.39 | 0 |
| 1733333400 | 1892.47 | 13.95 | 0.74 | 1879.17 | 1896.13 | 1877.67 | 0 |
| 1733247000 | 1878.52 | 5.18 | 0.28 | 1875.93 | 1895.58 | 1871.44 | 0 |
| 1733160600 | 1873.34 | 6.2 | 0.33 | 1846.18 | 1881.19 | 1845.52 | 0 |
| 1732901400 | 1867.14 | 13.15 | 0.71 | 1846.81 | 1869.04 | 1845.78 | 0 |
| 1732815000 | 1853.99 | -1.8 | -0.10 | 1850.29 | 1860.55 | 1848.77 | 0 |
| 1732728600 | 1855.79 | 0 | 0.00 | 1855.79 | 1855.79 | 1855.79 | 0 |
| 1732642200 | 1855.79 | -12.75 | -0.68 | 1856.28 | 1871.61 | 1852 | 0 |
| 1732555800 | 1868.54 | 3.3 | 0.18 | 1885.48 | 1886.49 | 1861.4 | 0 |
| 1732296600 | 1865.24 | 10.39 | 0.56 | 1864.24 | 1868.76 | 1839.17 | 0 |
| 1732210200 | 1854.85 | 5.22 | 0.28 | 1846.6 | 1857.01 | 1832.5 | 0 |
| 1732123800 | 1849.63 | -8.91 | -0.48 | 1870.66 | 1872.95 | 1847.32 | 0 |
| 1732037400 | 1858.54 | -14.79 | -0.79 | 1876.92 | 1879.58 | 1834.42 | 0 |
| 1731951000 | 1873.33 | -0.38 | -0.02 | 1874.48 | 1877.05 | 1863.11 | 0 |
| 1731691800 | 1873.71 | -12.76 | -0.68 | 1871.7 | 1888.47 | 1865.89 | 0 |
| 1731605400 | 1886.47 | 22.21 | 1.19 | 1870.66 | 1888 | 1862.75 | 0 |
| 1731519000 | 1864.26 | -2.76 | -0.15 | 1863.29 | 1874.83 | 1849.24 | 0 |
| 1731432600 | 1867.02 | -53.3 | -2.78 | 1898.13 | 1903.08 | 1865.2 | 0 |
| 1731346200 | 1920.32 | 23.38 | 1.23 | 1911.22 | 1927.38 | 1909.56 | 0 |
| 1731087000 | 1896.94 | -21.36 | -1.11 | 1922.7 | 1923.41 | 1893.42 | 0 |
| 1731000600 | 1918.3 | 13.01 | 0.68 | 1903.9 | 1924.5 | 1898.04 | 0 |
| 1730914200 | 1905.29 | -11.43 | -0.60 | 1926.87 | 1958.98 | 1896.89 | 0 |
| 1730827800 | 1916.72 | 9.89 | 0.52 | 1907.96 | 1919.01 | 1901.25 | 0 |
| 1730741400 | 1906.83 | -14.03 | -0.73 | 1912.45 | 1925.93 | 1906.83 | 0 |
| 1730482200 | 1920.86 | 14.62 | 0.77 | 1909.01 | 1927.15 | 1907.5 | 0 |
| 1730395800 | 1906.24 | -20.01 | -1.04 | 1916.62 | 1919.48 | 1896.67 | 0 |
| 1730309400 | 1926.25 | -21.8 | -1.12 | 1932.46 | 1937.63 | 1912.55 | 0 |
| 1730223000 | 1948.05 | -12.11 | -0.62 | 1970.03 | 1975.71 | 1946.67 | 0 |
| 1730136600 | 1960.16 | 18.97 | 0.98 | 1955.31 | 1966.39 | 1944.23 | 0 |
| 1729873800 | 1941.19 | -2.15 | -0.11 | 1939.74 | 1947.63 | 1931.65 | 0 |
| 1729787400 | 1943.34 | 2.27 | 0.12 | 1948.25 | 1958.26 | 1943.34 | 0 |
| 1729701000 | 1941.07 | -10.74 | -0.55 | 1940.7 | 1953 | 1932.49 | 0 |
| 1729614600 | 1951.81 | -27.12 | -1.37 | 1950.47 | 1955 | 1935.01 | 0 |
| 1729528200 | 1978.93 | 0 | 0.00 | 1978.93 | 1978.93 | 1978.93 | 0 |
| 1729269000 | 1978.93 | 7.11 | 0.36 | 1968.06 | 1985.44 | 1968.01 | 0 |
| 1729182600 | 1971.82 | 25.77 | 1.32 | 1951.01 | 1981.71 | 1950.21 | 0 |
| 1729096200 | 1946.05 | -7.67 | -0.39 | 1922.6 | 1950.02 | 1922.6 | 0 |
| 1729009800 | 1953.72 | -13.19 | -0.67 | 1970.18 | 1973.47 | 1950.22 | 0 |
| 1728923400 | 1966.91 | 5.26 | 0.27 | 1963.07 | 1968.97 | 1951.02 | 0 |
| 1728664200 | 1961.65 | 11.27 | 0.58 | 1947.41 | 1964.34 | 1940.39 | 0 |
| 1728577800 | 1950.38 | -5.91 | -0.30 | 1950.63 | 1957.63 | 1944.09 | 0 |
| 1728491400 | 1956.29 | 11.5 | 0.59 | 1947.31 | 1957.97 | 1940.34 | 0 |
| 1728405000 | 1944.79 | -11.2 | -0.57 | 1928.76 | 1946.64 | 1928.31 | 0 |
| 1728318600 | 1955.99 | 6.52 | 0.33 | 1956.81 | 1958.61 | 1939.05 | 0 |
| 1728059400 | 1949.47 | 14.79 | 0.76 | 1930.53 | 1957.52 | 1929.06 | 0 |
| 1727973000 | 1934.68 | -29.06 | -1.48 | 1956.54 | 1957.13 | 1928.92 | 0 |
| 1727886600 | 1963.74 | -3.9 | -0.20 | 1970.43 | 1975.53 | 1955.2 | 0 |
| 1727800200 | 1967.64 | -20.85 | -1.05 | 1985.34 | 1992.63 | 1960.72 | 0 |
| 1727713800 | 1988.49 | -39.11 | -1.93 | 2014.84 | 2019.77 | 1988.23 | 0 |
| 1727454600 | 2027.6 | 11.3 | 0.56 | 2022.79 | 2031.2 | 2015.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
