Euronext Core Europe 100 ESG EW NR (CEE1N)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 115.75 | 3.35046921042 | 3454.74 | 3578.14 | 3449.85 | 0 | 0 | IX |
| 4 | 223.69 | 6.68369786064 | 3346.8 | 3578.14 | 3335.84 | 0 | 0 | IX |
| 12 | -1667 | -31.828223061 | 5237.49 | 14525.64 | 3173.72 | 0 | 0 | IX |
| 26 | 359.4 | 11.1924611269 | 3211.09 | 14525.64 | 3173.72 | 0 | 0 | IX |
| 52 | 316.27 | 9.71876517261 | 3254.22 | 14525.64 | 3053.72 | 0 | 0 | IX |
| 156 | 360.46 | 11.2291785435 | 3210.03 | 14525.64 | 2466.78 | 0 | 0 | IX |
| 260 | 809.36 | 29.312636493 | 2761.13 | 14525.64 | 1589.67 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 3570.49 | 13.16 | 0.37 | 3558.01 | 3578.14 | 3548.87 | 0 |
| 1739813400 | 3557.33 | 20.54 | 0.58 | 3535.4 | 3564.16 | 3534.48 | 0 |
| 1739554200 | 3536.79 | 2.45 | 0.07 | 3536.23 | 3547.96 | 3525.09 | 0 |
| 1739467800 | 3534.34 | 50.06 | 1.44 | 3488.16 | 3538.31 | 3488.16 | 0 |
| 1739381400 | 3484.28 | 15.75 | 0.45 | 3468.11 | 3496.8 | 3467.9 | 0 |
| 1739295000 | 3468.53 | 13.64 | 0.39 | 3454.74 | 3471.69 | 3449.85 | 0 |
| 1739208600 | 3454.89 | 10.79 | 0.31 | 3444.88 | 3460.31 | 3444.88 | 0 |
| 1738949400 | 3444.1 | -12.71 | -0.37 | 3457.72 | 3476.42 | 3441.88 | 0 |
| 1738863000 | 3456.81 | 58.67 | 1.73 | 3399.98 | 3463.14 | 3399.98 | 0 |
| 1738776600 | 3398.14 | 0.84 | 0.02 | 3395.96 | 3398.14 | 3380.11 | 0 |
| 1738690200 | 3397.3 | 21.97 | 0.65 | 3376.64 | 3399.09 | 3362.14 | 0 |
| 1738603800 | 3375.33 | -48.53 | -1.42 | 3418.56 | 3418.56 | 3341.37 | 0 |
| 1738344600 | 3423.86 | -2.61 | -0.08 | 3426.45 | 3437.54 | 3418.92 | 0 |
| 1738258200 | 3426.47 | 31.36 | 0.92 | 3395.65 | 3431.27 | 3395.65 | 0 |
| 1738171800 | 3395.11 | -9.74 | -0.29 | 3405.15 | 3409.2 | 3391.33 | 0 |
| 1738085400 | 3404.85 | 13.75 | 0.41 | 3393.55 | 3420.83 | 3391.31 | 0 |
| 1737999000 | 3391.1 | 8.41 | 0.25 | 3381.16 | 3401.8 | 3360.53 | 0 |
| 1737739800 | 3382.69 | 25.69 | 0.77 | 3369.62 | 3412.64 | 3369.62 | 0 |
| 1737653400 | 3357 | 0 | 0.00 | 3357 | 3357 | 3357 | 0 |
| 1737567000 | 3357 | 0 | 0.00 | 3357 | 3357 | 3357 | 0 |
| 1737480600 | 3357 | 10.06 | 0.30 | 3346.8 | 3357.65 | 3335.84 | 0 |
| 1737394200 | 3346.94 | 16.7 | 0.50 | 3331.82 | 3356.32 | 3323.89 | 0 |
| 1737135000 | 3330.2399 | 32.14 | 0.97 | 3301.37 | 3336.91 | 3301.37 | 0 |
| 1737048600 | 3298.1 | 21.76 | 0.66 | 3282.04 | 3300.15 | 3280.13 | 0 |
| 1736962200 | 3276.34 | 48.53 | 1.50 | 3229.35 | 3283.52 | 3229.35 | 0 |
| 1736875800 | 3227.81 | 12.39 | 0.39 | 3220.7 | 3255.36 | 3220.7 | 0 |
| 1736789400 | 3215.42 | -4.16 | -0.13 | 3216.4699 | 3220.54 | 3191.61 | 0 |
| 1736530200 | 3219.58 | -28.57 | -0.88 | 3248.26 | 3256.05 | 3215.82 | 0 |
| 1736443800 | 3248.15 | -1.63 | -0.05 | 3247.4899 | 3253.96 | 3234.18 | 0 |
| 1736357400 | 3249.78 | -18.04 | -0.55 | 3267.88 | 3270.41 | 3230.33 | 0 |
| 1736271000 | 3267.82 | -3.16 | -0.10 | 3270.42 | 3284.9 | 3250.26 | 0 |
| 1736184600 | 3270.98 | 48.86 | 1.52 | 3226.82 | 3284.3 | 3226.82 | 0 |
| 1735925400 | 3222.12 | -39.58 | -1.21 | 3260.75 | 3260.75 | 3219.2 | 0 |
| 1735839000 | 3261.7 | 4 | 0.12 | 3258.54 | 3278.61 | 3239.12 | 0 |
| 1735666200 | 3257.7 | 23.69 | 0.73 | 3232.7399 | 3260.57 | 3229.86 | 0 |
| 1735579800 | 3234.01 | -12.89 | -0.40 | 3245.67 | 3255.05 | 3230.48 | 0 |
| 1735320600 | 3246.9 | 32.1 | 1.00 | 3215.42 | 3248.35 | 3215.42 | 0 |
| 1735061400 | 3214.8 | 3.34 | 0.10 | 3211.63 | 3230.07 | 3211.63 | 0 |
| 1734975000 | 3211.46 | 4.58 | 0.14 | 3205.78 | 3214.69 | 3192 | 0 |
| 1734715800 | 3206.88 | -5.93 | -0.18 | 3211.1 | 3211.32 | 3173.7199 | 0 |
| 1734629400 | 3212.81 | -40.17 | -1.23 | 3249.31 | 3249.31 | 3203.64 | 0 |
| 1734543000 | 3252.98 | 7.57 | 0.23 | 3244.65 | 3259 | 3243.59 | 0 |
| 1734456600 | 3245.41 | -16.79 | -0.51 | 3258.57 | 3261.25 | 3243.54 | 0 |
| 1734370200 | 3262.2 | -27.63 | -0.84 | 3309.61 | 3309.61 | 3248.77 | 0 |
| 1734111000 | 3289.83 | -11.83 | -0.36 | 3301.23 | 3314.35 | 3283.14 | 0 |
| 1734024600 | 3301.66 | -2.8 | -0.08 | 3305.09 | 3314.01 | 3300.27 | 0 |
| 1733938200 | 3304.46 | -10.87 | -0.33 | 3303.58 | 3310.33 | 3292.77 | 0 |
| 1733851800 | 3315.33 | 0 | 0.00 | 3315.33 | 3315.33 | 3315.33 | 0 |
| 1733765400 | 3315.33 | 18.5 | 0.56 | 3298.9699 | 3325.48 | 3298.9699 | 0 |
| 1733506200 | 3296.83 | -1 | -25.38 | 4417.81 | 4449.47 | 3293.78 | 0 |
| 1733419800 | 4417.96 | -1 | -18.72 | 5434.45 | 5442.4799 | 4417.96 | 0 |
| 1733333400 | 5435.76 | -999.09 | -15.53 | 6435.14 | 6444.64 | 5376.06 | 0 |
| 1733247000 | 6434.85 | -1 | -19.67 | 7624.58 | 7891.7 | 5817.95 | 0 |
| 1733160600 | 8010.7 | -1 | -11.73 | 8695.2 | 9431.87 | 7519.54 | 0 |
| 1732901400 | 9075.14 | 773.56 | 9.32 | 8300.44 | 11210.08 | 7239.61 | 0 |
| 1732815000 | 8301.58 | 1 | 20.87 | 9805.81 | 14525.64 | 8301.58 | 0 |
| 1732728600 | 6868.31 | 0 | 0.00 | 6868.31 | 6868.31 | 6868.31 | 0 |
| 1732642200 | 6868.31 | 1 | 31.02 | 5237.49 | 7094.58 | 5211.08 | 0 |
| 1732555800 | 5242.06 | 1 | 24.35 | 4341.92 | 5989.32 | 4341.92 | 0 |
| 1732296600 | 4215.62 | 20.02 | 0.48 | 4198.11 | 4439.87 | 4171.6899 | 0 |
| 1732210200 | 4195.6 | -243.22 | -5.48 | 4438.78 | 4483.13 | 4180.96 | 0 |
| 1732123800 | 4438.82 | -149.55 | -3.26 | 4590.81 | 4715.11 | 4427.54 | 0 |
| 1732037400 | 4588.37 | -217 | -4.52 | 4805.21 | 4853.89 | 4520.15 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
