CAC 40 ESG D4.5% (CED45)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.31 | 0.527054720848 | 1766.42 | 1803 | 1753.72 | 0 | 0 | IX |
| 4 | 9.29 | 0.525916532687 | 1766.44 | 1803 | 1718.96 | 0 | 0 | IX |
| 12 | 181.9 | 11.4127604575 | 1593.83 | 1803 | 1589.55 | 0 | 0 | IX |
| 26 | 118.91 | 7.1770017262 | 1656.82 | 1803 | 1578.81 | 0 | 0 | IX |
| 52 | 70.79 | 4.15205227163 | 1704.94 | 1829.42 | 1564.9 | 0 | 0 | IX |
| 156 | 138.14 | 8.43556690014 | 1637.59 | 1829.42 | 1283.41 | 0 | 0 | IX |
| 260 | 314.82 | 21.5495821098 | 1460.91 | 1829.42 | 1283.41 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 1775.73 | -22.91 | -1.27 | 1797.73 | 1797.76 | 1772.52 | 0 |
| 1739899800 | 1798.64 | 3.34 | 0.19 | 1798.67 | 1803 | 1788.35 | 0 |
| 1739813400 | 1795.3 | 2.48 | 0.14 | 1793.65 | 1797.44 | 1790.78 | 0 |
| 1739554200 | 1792.82 | 2.83 | 0.16 | 1791.82 | 1801.42 | 1789.7 | 0 |
| 1739467800 | 1789.99 | 25.99 | 1.47 | 1784.59 | 1794.26 | 1776.22 | 0 |
| 1739381400 | 1764 | 0 | 0.00 | 1764 | 1764 | 1764 | 0 |
| 1739295000 | 1764 | 4.11 | 0.23 | 1760.09 | 1765.13 | 1756.33 | 0 |
| 1739208600 | 1759.89 | 7.8 | 0.45 | 1752.13 | 1761.58 | 1751.61 | 0 |
| 1738949400 | 1752.09 | -8.59 | -0.49 | 1758.58 | 1764.59 | 1747.89 | 0 |
| 1738863000 | 1760.68 | 27.32 | 1.58 | 1739.13 | 1764.22 | 1736.82 | 0 |
| 1738776600 | 1733.36 | -7.22 | -0.41 | 1735.4 | 1737.14 | 1726.27 | 0 |
| 1738690200 | 1740.58 | 5.31 | 0.31 | 1738.5 | 1744.14 | 1724.52 | 0 |
| 1738603800 | 1735.27 | -21.61 | -1.23 | 1721.5 | 1740.51 | 1718.96 | 0 |
| 1738344600 | 1756.88 | 1.7 | 0.10 | 1757.19 | 1767.91 | 1751.99 | 0 |
| 1738258200 | 1755.18 | 15.54 | 0.89 | 1746.34 | 1757.46 | 1744.59 | 0 |
| 1738171800 | 1739.64 | -7.32 | -0.42 | 1740.91 | 1745.24 | 1734.7 | 0 |
| 1738085400 | 1746.96 | -3.6 | -0.21 | 1747.59 | 1760.32 | 1743.27 | 0 |
| 1737999000 | 1750.56 | -7.66 | -0.44 | 1743 | 1756.29 | 1735.61 | 0 |
| 1737739800 | 1758.22 | 7.31 | 0.42 | 1766.44 | 1773.74 | 1753.01 | 0 |
| 1737653400 | 1750.91 | 14 | 0.81 | 1740.86 | 1751.49 | 1735.6 | 0 |
| 1737567000 | 1736.91 | 24.01 | 1.40 | 1724.28 | 1744.36 | 1721.61 | 0 |
| 1737480600 | 1712.9 | 0 | 0.00 | 1712.9 | 1712.9 | 1712.9 | 0 |
| 1737394200 | 1712.9 | 5.15 | 0.30 | 1709.47 | 1719.67 | 1705.99 | 0 |
| 1737135000 | 1707.75 | 16.79 | 0.99 | 1701.22 | 1712.23 | 1697.84 | 0 |
| 1737048600 | 1690.96 | 34.22 | 2.07 | 1680.81 | 1690.96 | 1675.04 | 0 |
| 1736962200 | 1656.74 | 11.3 | 0.69 | 1649.54 | 1667.01 | 1643.73 | 0 |
| 1736875800 | 1645.44 | 5.11 | 0.31 | 1659.48 | 1662.21 | 1645.44 | 0 |
| 1736789400 | 1640.33 | -7.37 | -0.45 | 1640.71 | 1643.9 | 1627.48 | 0 |
| 1736530200 | 1647.7 | -15.38 | -0.92 | 1663.75 | 1667.6 | 1644.43 | 0 |
| 1736443800 | 1663.08 | 8.33 | 0.50 | 1647.47 | 1666.53 | 1645.47 | 0 |
| 1736357400 | 1654.75 | -8.9 | -0.53 | 1662.48 | 1665.1099 | 1642.7 | 0 |
| 1736271000 | 1663.65 | 7.79 | 0.47 | 1656.8699 | 1670.8699 | 1649.03 | 0 |
| 1736184600 | 1655.8599 | 36.67 | 2.26 | 1625.8699 | 1657.52 | 1624.22 | 0 |
| 1735925400 | 1619.19 | -26.24 | -1.59 | 1644.1199 | 1644.1199 | 1616.46 | 0 |
| 1735839000 | 1645.43 | 2.91 | 0.18 | 1642.23 | 1647.66 | 1621.79 | 0 |
| 1735666200 | 1642.52 | 13.29 | 0.82 | 1623.63 | 1643.09 | 1622.83 | 0 |
| 1735579800 | 1629.23 | -9.92 | -0.61 | 1632.59 | 1642.43 | 1625.95 | 0 |
| 1735320600 | 1639.15 | 15.28 | 0.94 | 1624.8 | 1639.15 | 1621.99 | 0 |
| 1735061400 | 1623.8699 | 1.53 | 0.09 | 1628.07 | 1631.57 | 1623.8699 | 0 |
| 1734975000 | 1622.34 | -1.24 | -0.08 | 1619.3599 | 1627.5 | 1613.48 | 0 |
| 1734715800 | 1623.58 | -4.89 | -0.30 | 1617.38 | 1627.67 | 1606.53 | 0 |
| 1734629400 | 1628.47 | -20.83 | -1.26 | 1625.92 | 1635.55 | 1620.5 | 0 |
| 1734543000 | 1649.3 | 3.24 | 0.20 | 1649.04 | 1652.8699 | 1644.1199 | 0 |
| 1734456600 | 1646.06 | 3.9 | 0.24 | 1636.71 | 1649.94 | 1634.59 | 0 |
| 1734370200 | 1642.16 | -10.57 | -0.64 | 1645.29 | 1648.84 | 1637.18 | 0 |
| 1734111000 | 1652.73 | -2.82 | -0.17 | 1651.76 | 1663.29 | 1647.82 | 0 |
| 1734024600 | 1655.55 | -0.63 | -0.04 | 1662.43 | 1662.53 | 1652.09 | 0 |
| 1733938200 | 1656.18 | 7.91 | 0.48 | 1643.49 | 1659.52 | 1642.16 | 0 |
| 1733851800 | 1648.27 | -19.12 | -1.15 | 1662.28 | 1662.78 | 1645.91 | 0 |
| 1733765400 | 1667.39 | 9.83 | 0.59 | 1671.19 | 1674.3 | 1660.54 | 0 |
| 1733506200 | 1657.56 | 22.2 | 1.36 | 1635.82 | 1662.55 | 1635.39 | 0 |
| 1733419800 | 1635.3599 | 5.47 | 0.34 | 1623.75 | 1638.63 | 1623.75 | 0 |
| 1733333400 | 1629.89 | 11.97 | 0.74 | 1618.44 | 1633.05 | 1617.15 | 0 |
| 1733247000 | 1617.92 | 4.41 | 0.27 | 1615.69 | 1632.6199 | 1611.83 | 0 |
| 1733160600 | 1613.51 | 5.22 | 0.32 | 1590.1099 | 1620.27 | 1589.55 | 0 |
| 1732901400 | 1608.29 | 11.28 | 0.71 | 1590.78 | 1609.93 | 1589.9 | 0 |
| 1732815000 | 1597.01 | 9.24 | 0.58 | 1593.83 | 1602.66 | 1592.52 | 0 |
| 1732728600 | 1587.77 | -10.89 | -0.68 | 1588.78 | 1590.94 | 1575.51 | 0 |
| 1732642200 | 1598.66 | -11.02 | -0.68 | 1599.07 | 1612.28 | 1595.38 | 0 |
| 1732555800 | 1609.68 | 2.71 | 0.17 | 1624.27 | 1625.14 | 1603.53 | 0 |
| 1732296600 | 1606.97 | 8.91 | 0.56 | 1606.1099 | 1610 | 1584.51 | 0 |
| 1732210200 | 1598.06 | 4.46 | 0.28 | 1590.95 | 1599.93 | 1578.81 | 0 |
| 1732123800 | 1593.6 | -7.73 | -0.48 | 1611.73 | 1613.7 | 1591.6199 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
