CAC 40 ESG D5% (CED5)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 1577.43 | 18.01 | 1.15 | 1567.02 | 1583.68 | 1565.74 | 0 |
| 1721406600 | 1559.42 | -9.19 | -0.59 | 1563.76 | 1564.78 | 1554.78 | 0 |
| 1721320200 | 1568.6099 | -0.71 | -0.05 | 1574.98 | 1581.93 | 1563.99 | 0 |
| 1721233800 | 1569.32 | -0.95 | -0.06 | 1566.89 | 1576.02 | 1560.04 | 0 |
| 1721147400 | 1570.27 | -8.36 | -0.53 | 1567.84 | 1573.14 | 1563.22 | 0 |
| 1721061000 | 1578.63 | -21.26 | -1.33 | 1588.66 | 1596.23 | 1575.9 | 0 |
| 1720801800 | 1599.89 | 19.88 | 1.26 | 1586.26 | 1602.65 | 1585.25 | 0 |
| 1720715400 | 1580.01 | 11.59 | 0.74 | 1576.75 | 1584.72 | 1569.15 | 0 |
| 1720629000 | 1568.42 | 15.19 | 0.98 | 1557.49 | 1569.5 | 1549.28 | 0 |
| 1720542600 | 1553.23 | -24.05 | -1.52 | 1572.55 | 1573.3599 | 1548.26 | 0 |
| 1720456200 | 1577.28 | -8.27 | -0.52 | 1577.65 | 1601.49 | 1575.7 | 0 |
| 1720197000 | 1585.55 | -3.62 | -0.23 | 1594.5 | 1598.57 | 1579.58 | 0 |
| 1720110600 | 1589.17 | 11.94 | 0.76 | 1587 | 1591.28 | 1584.6 | 0 |
| 1720024200 | 1577.23 | 19.82 | 1.27 | 1566.6199 | 1584.03 | 1562.81 | 0 |
| 1719937800 | 1557.41 | -5.39 | -0.34 | 1551.34 | 1557.99 | 1543.24 | 0 |
| 1719851400 | 1562.8 | 17.74 | 1.15 | 1586.88 | 1588.6 | 1562.8 | 0 |
| 1719592200 | 1545.06 | -13.84 | -0.89 | 1559.45 | 1559.45 | 1540.29 | 0 |
| 1719505800 | 1558.9 | -15.64 | -0.99 | 1577.3699 | 1579.04 | 1556.89 | 0 |
| 1719419400 | 1574.54 | -10.62 | -0.67 | 1594.4 | 1595.16 | 1563.92 | 0 |
| 1719333000 | 1585.16 | -13.01 | -0.81 | 1582.53 | 1587.23 | 1575.31 | 0 |
| 1719246600 | 1598.17 | 16.95 | 1.07 | 1582.35 | 1602.14 | 1581.51 | 0 |
| 1718987400 | 1581.22 | -10.04 | -0.63 | 1587.51 | 1591.14 | 1575.75 | 0 |
| 1718901000 | 1591.26 | 21.59 | 1.38 | 1572.35 | 1592.91 | 1570.96 | 0 |
| 1718814600 | 1569.67 | -10.46 | -0.66 | 1579.58 | 1580.51 | 1568.68 | 0 |
| 1718728200 | 1580.13 | 12.17 | 0.78 | 1582.69 | 1583.52 | 1566.63 | 0 |
| 1718641800 | 1567.96 | 12.62 | 0.81 | 1561.97 | 1569.59 | 1548.8699 | 0 |
| 1718382600 | 1555.34 | -44.51 | -2.78 | 1593.65 | 1593.65 | 1546.84 | 0 |
| 1718296200 | 1599.85 | -33.27 | -2.04 | 1630.39 | 1631.6099 | 1596.35 | 0 |
| 1718209800 | 1633.1199 | 19.42 | 1.20 | 1618.84 | 1635.51 | 1617.15 | 0 |
| 1718123400 | 1613.7 | -22.14 | -1.35 | 1641.8699 | 1643.3599 | 1607.15 | 0 |
| 1718037000 | 1635.84 | -25.82 | -1.55 | 1630.2 | 1635.84 | 1623.07 | 0 |
| 1717777800 | 1661.66 | -10.05 | -0.60 | 1672.17 | 1672.29 | 1649.16 | 0 |
| 1717691400 | 1671.71 | 6.14 | 0.37 | 1672.9 | 1676.33 | 1667.16 | 0 |
| 1717605000 | 1665.57 | 13.78 | 0.83 | 1660.8699 | 1670 | 1655.07 | 0 |
| 1717518600 | 1651.79 | -9.88 | -0.59 | 1658.98 | 1662.53 | 1647.65 | 0 |
| 1717432200 | 1661.67 | 3.68 | 0.22 | 1672.82 | 1673.13 | 1659.41 | 0 |
| 1717173000 | 1657.99 | -0.94 | -0.06 | 1657.09 | 1660.94 | 1652.19 | 0 |
| 1717086600 | 1658.93 | 10.37 | 0.63 | 1644.4 | 1659.92 | 1644.4 | 0 |
| 1717000200 | 1648.56 | -24.66 | -1.47 | 1667.69 | 1669.13 | 1645.84 | 0 |
| 1716913800 | 1673.22 | -12.22 | -0.73 | 1687.22 | 1690.6 | 1668.9 | 0 |
| 1716827400 | 1685.44 | 6.57 | 0.39 | 1677.22 | 1685.44 | 1676.75 | 0 |
| 1716568200 | 1678.87 | -1.97 | -0.12 | 1670.1199 | 1680.81 | 1668.03 | 0 |
| 1716481800 | 1680.84 | 0.94 | 0.06 | 1682.17 | 1688.3 | 1676.64 | 0 |
| 1716395400 | 1679.9 | -7.53 | -0.45 | 1687.35 | 1687.35 | 1676.56 | 0 |
| 1716309000 | 1687.43 | -6.69 | -0.39 | 1691.24 | 1691.98 | 1677.58 | 0 |
| 1716222600 | 1694.12 | 8.22 | 0.49 | 1688.09 | 1698.23 | 1687.4 | 0 |
| 1715963400 | 1685.9 | -6.59 | -0.39 | 1689.1 | 1691.96 | 1679.43 | 0 |
| 1715877000 | 1692.49 | -9.04 | -0.53 | 1701.22 | 1701.22 | 1691.57 | 0 |
| 1715790600 | 1701.53 | 5.23 | 0.31 | 1698.61 | 1702.49 | 1691.53 | 0 |
| 1715704200 | 1696.3 | 3.63 | 0.21 | 1693.24 | 1698.16 | 1687.2 | 0 |
| 1715617800 | 1692.67 | -0.73 | -0.04 | 1693.86 | 1696.25 | 1687.49 | 0 |
| 1715358600 | 1693.4 | 6.92 | 0.41 | 1695.73 | 1701.01 | 1691.74 | 0 |
| 1715272200 | 1686.48 | 8.97 | 0.53 | 1675 | 1687.74 | 1671.48 | 0 |
| 1715185800 | 1677.51 | 15.77 | 0.95 | 1666.19 | 1682.89 | 1666.19 | 0 |
| 1715099400 | 1661.74 | 18.05 | 1.10 | 1653.3 | 1662.19 | 1646.6199 | 0 |
| 1715013000 | 1643.69 | 8.17 | 0.50 | 1638.64 | 1651.33 | 1636.25 | 0 |
| 1714753800 | 1635.52 | 10.43 | 0.64 | 1632.43 | 1645.69 | 1627.85 | 0 |
| 1714667400 | 1625.09 | -7.25 | -0.44 | 1631.3599 | 1632.7 | 1623.01 | 0 |
| 1714494600 | 1632.34 | -7.94 | -0.48 | 1644.83 | 1646.88 | 1629.32 | 0 |
| 1714408200 | 1640.28 | -4.28 | -0.26 | 1651.03 | 1654.17 | 1640.28 | 0 |
| 1714149000 | 1644.56 | 13.09 | 0.80 | 1644.93 | 1648.59 | 1632.58 | 0 |
| 1714062600 | 1631.47 | -14.31 | -0.87 | 1647.49 | 1647.49 | 1618.7 | 0 |
| 1713976200 | 1645.78 | -3.63 | -0.22 | 1647.6 | 1657.42 | 1643.06 | 0 |
| 1713889800 | 1649.41 | 17.57 | 1.08 | 1639.41 | 1650.7 | 1637.16 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
