CAC 40 ESG D5% (CED5)
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 | 1.34 | 0.0871873617365 | 1536.92 | 1549.9 | 1509.53 | 0 | 0 | IX |
| 4 | 19.61 | 1.29127843809 | 1518.65 | 1549.9 | 1490.59 | 0 | 0 | IX |
| 12 | -23.45 | -1.50155918833 | 1561.71 | 1581.47 | 1462.26 | 0 | 0 | IX |
| 26 | -50.4 | -3.17248498735 | 1588.66 | 1628.03 | 1454.68 | 0 | 0 | IX |
| 52 | -4.52 | -0.292977611844 | 1542.78 | 1702.49 | 1454.68 | 0 | 0 | IX |
| 156 | -47.84 | -3.01620326587 | 1586.1 | 1702.49 | 1204.12 | 0 | 0 | IX |
| 260 | 159.69 | 11.5837425738 | 1378.57 | 1702.49 | 1204.12 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 1521.45 | -6.9 | -0.45 | 1521.8 | 1524.76 | 1509.53 | 0 |
| 1736530200 | 1528.35 | -14.29 | -0.93 | 1543.23 | 1546.8 | 1525.31 | 0 |
| 1736443800 | 1542.64 | 7.71 | 0.50 | 1528.16 | 1545.84 | 1526.3 | 0 |
| 1736357400 | 1534.93 | -8.28 | -0.54 | 1542.1 | 1544.54 | 1523.75 | 0 |
| 1736271000 | 1543.21 | 7.21 | 0.47 | 1536.92 | 1549.9 | 1529.65 | 0 |
| 1736184600 | 1536 | 33.96 | 2.26 | 1508.18 | 1537.54 | 1506.65 | 0 |
| 1735925400 | 1502.04 | -24.37 | -1.60 | 1525.17 | 1525.17 | 1499.51 | 0 |
| 1735839000 | 1526.41 | 2.66 | 0.17 | 1523.44 | 1528.48 | 1504.47 | 0 |
| 1735666200 | 1523.75 | 12.31 | 0.81 | 1506.23 | 1524.28 | 1505.49 | 0 |
| 1735579800 | 1511.44 | -9.27 | -0.61 | 1514.56 | 1523.69 | 1508.4 | 0 |
| 1735320600 | 1520.71 | 14.12 | 0.94 | 1507.39 | 1520.71 | 1504.79 | 0 |
| 1735061400 | 1506.59 | 1.4 | 0.09 | 1510.49 | 1513.74 | 1506.59 | 0 |
| 1734975000 | 1505.19 | -1.22 | -0.08 | 1502.43 | 1509.98 | 1496.98 | 0 |
| 1734715800 | 1506.41 | -4.56 | -0.30 | 1500.66 | 1510.2 | 1490.59 | 0 |
| 1734629400 | 1510.97 | -19.34 | -1.26 | 1508.6 | 1517.53 | 1503.57 | 0 |
| 1734543000 | 1530.31 | 2.98 | 0.20 | 1530.07 | 1533.6199 | 1525.51 | 0 |
| 1734456600 | 1527.33 | 3.6 | 0.24 | 1518.65 | 1530.92 | 1516.68 | 0 |
| 1734370200 | 1523.73 | -9.87 | -0.64 | 1526.63 | 1529.93 | 1519.1099 | 0 |
| 1734111000 | 1533.6 | -2.64 | -0.17 | 1532.7 | 1543.4 | 1529.05 | 0 |
| 1734024600 | 1536.24 | -0.61 | -0.04 | 1542.6199 | 1542.72 | 1533.03 | 0 |
| 1733938200 | 1536.85 | 7.32 | 0.48 | 1525.07 | 1539.94 | 1523.83 | 0 |
| 1733851800 | 1529.53 | -17.76 | -1.15 | 1542.53 | 1542.99 | 1527.33 | 0 |
| 1733765400 | 1547.29 | 9.06 | 0.59 | 1550.81 | 1553.7 | 1540.93 | 0 |
| 1733506200 | 1538.23 | 20.58 | 1.36 | 1518.05 | 1542.8599 | 1517.65 | 0 |
| 1733419800 | 1517.65 | 5.06 | 0.33 | 1506.8699 | 1520.68 | 1506.8699 | 0 |
| 1733333400 | 1512.59 | 11.08 | 0.74 | 1501.97 | 1515.52 | 1500.77 | 0 |
| 1733247000 | 1501.51 | 4.08 | 0.27 | 1499.44 | 1515.14 | 1495.85 | 0 |
| 1733160600 | 1497.43 | 4.78 | 0.32 | 1475.72 | 1503.7 | 1475.19 | 0 |
| 1732901400 | 1492.65 | 10.45 | 0.71 | 1476.4 | 1494.17 | 1475.58 | 0 |
| 1732815000 | 1482.2 | 8.55 | 0.58 | 1479.25 | 1487.45 | 1478.03 | 0 |
| 1732728600 | 1473.65 | -10.12 | -0.68 | 1474.58 | 1476.59 | 1462.26 | 0 |
| 1732642200 | 1483.77 | -10.25 | -0.69 | 1484.15 | 1496.42 | 1480.73 | 0 |
| 1732555800 | 1494.02 | 2.45 | 0.16 | 1507.57 | 1508.3699 | 1488.31 | 0 |
| 1732296600 | 1491.57 | 8.25 | 0.56 | 1490.77 | 1494.38 | 1470.72 | 0 |
| 1732210200 | 1483.32 | 4.12 | 0.28 | 1476.72 | 1485.05 | 1465.44 | 0 |
| 1732123800 | 1479.2 | -7.19 | -0.48 | 1496.02 | 1497.8599 | 1477.3599 | 0 |
| 1732037400 | 1486.39 | -11.89 | -0.79 | 1501.09 | 1503.22 | 1467.1 | 0 |
| 1731951000 | 1498.28 | -0.49 | -0.03 | 1499.2 | 1501.26 | 1490.1099 | 0 |
| 1731691800 | 1498.77 | -10.27 | -0.68 | 1497.16 | 1510.58 | 1492.52 | 0 |
| 1731605400 | 1509.04 | -27.27 | -1.78 | 1496.39 | 1510.27 | 1490.07 | 0 |
| 1731519000 | 1536.31 | 0 | 0.00 | 1536.31 | 1536.31 | 1536.31 | 0 |
| 1731432600 | 1536.31 | 0 | 0.00 | 1536.31 | 1536.31 | 1536.31 | 0 |
| 1731346200 | 1536.31 | 18.52 | 1.22 | 1529.02 | 1541.96 | 1527.7 | 0 |
| 1731087000 | 1517.79 | -17.15 | -1.12 | 1538.4 | 1538.96 | 1514.97 | 0 |
| 1731000600 | 1534.94 | 10.34 | 0.68 | 1523.42 | 1539.9 | 1518.73 | 0 |
| 1730914200 | 1524.6 | -9.2 | -0.60 | 1541.8599 | 1567.56 | 1517.8699 | 0 |
| 1730827800 | 1533.8 | 7.85 | 0.51 | 1526.79 | 1535.64 | 1521.43 | 0 |
| 1730741400 | 1525.95 | -11.42 | -0.74 | 1530.45 | 1541.24 | 1525.95 | 0 |
| 1730482200 | 1537.3699 | 11.64 | 0.76 | 1527.89 | 1542.41 | 1526.68 | 0 |
| 1730395800 | 1525.73 | -16.09 | -1.04 | 1534.04 | 1536.33 | 1518.07 | 0 |
| 1730309400 | 1541.82 | -17.5 | -1.12 | 1546.79 | 1550.92 | 1530.84 | 0 |
| 1730223000 | 1559.32 | -9.76 | -0.62 | 1576.92 | 1581.47 | 1558.22 | 0 |
| 1730136600 | 1569.08 | 14.99 | 0.96 | 1565.2 | 1574.07 | 1556.33 | 0 |
| 1729873800 | 1554.09 | -1.78 | -0.11 | 1552.93 | 1559.24 | 1546.45 | 0 |
| 1729787400 | 1555.8699 | 1.75 | 0.11 | 1559.8 | 1567.82 | 1555.8699 | 0 |
| 1729701000 | 1554.1199 | -8.67 | -0.55 | 1553.83 | 1563.67 | 1547.25 | 0 |
| 1729614600 | 1562.79 | -2.65 | -0.17 | 1561.71 | 1565.34 | 1549.33 | 0 |
| 1729528200 | 1565.44 | -19.32 | -1.22 | 1576.52 | 1583.8699 | 1563.73 | 0 |
| 1729269000 | 1584.76 | 5.63 | 0.36 | 1576.06 | 1589.98 | 1576.02 | 0 |
| 1729182600 | 1579.13 | 14.37 | 0.92 | 1562.46 | 1587.05 | 1561.83 | 0 |
| 1729096200 | 1564.76 | 0 | 0.00 | 1564.76 | 1564.76 | 1564.76 | 0 |
| 1729009800 | 1564.76 | -10.63 | -0.67 | 1577.95 | 1580.58 | 1561.96 | 0 |
| 1728923400 | 1575.39 | 4.02 | 0.26 | 1572.31 | 1577.04 | 1562.67 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
