Euronext Core Europe 30 ESG EW (CEE3P)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -29.94 | -2.00668896321 | 1492.01 | 1494.3 | 1439.21 | 0 | 0 | IX |
| 4 | -2.91 | -0.198637524062 | 1464.98 | 1497.78 | 1439.21 | 0 | 0 | IX |
| 12 | 146.04 | 11.0970114663 | 1316.03 | 1497.78 | 1299.74 | 0 | 0 | IX |
| 26 | 153.92 | 11.766234759 | 1308.15 | 1497.78 | 1271.71 | 0 | 0 | IX |
| 52 | 131.93 | 9.91850481904 | 1330.14 | 1497.78 | 1210.65 | 0 | 0 | IX |
| 156 | 304.98 | 26.3575002809 | 1157.09 | 1497.78 | 997.76 | 0 | 0 | IX |
| 260 | 654.35 | 81.011984351 | 807.72 | 1497.78 | 717.87 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 1462.07 | 13.18 | 0.91 | 1448.8699 | 1466.33 | 1439.21 | 0 |
| 1741887000 | 1448.89 | -5.33 | -0.37 | 1453.42 | 1459.15 | 1441.54 | 0 |
| 1741800600 | 1454.22 | 7.28 | 0.50 | 1450.82 | 1466.53 | 1447.82 | 0 |
| 1741714200 | 1446.94 | -22.92 | -1.56 | 1470.76 | 1477.02 | 1442.04 | 0 |
| 1741627800 | 1469.8599 | -16.27 | -1.09 | 1488.56 | 1494.3 | 1469.4 | 0 |
| 1741368600 | 1486.13 | -6.26 | -0.42 | 1492.01 | 1492.01 | 1472.3 | 0 |
| 1741282200 | 1492.39 | 11.42 | 0.77 | 1481.68 | 1497.78 | 1476.01 | 0 |
| 1741195800 | 1480.97 | 32.17 | 2.22 | 1450.35 | 1490.4 | 1450.35 | 0 |
| 1741109400 | 1448.8 | -29.14 | -1.97 | 1477.78 | 1477.78 | 1442.09 | 0 |
| 1741023000 | 1477.94 | 11.84 | 0.81 | 1466.04 | 1487.05 | 1457.39 | 0 |
| 1740763800 | 1466.1 | 1.86 | 0.13 | 1463.33 | 1466.1 | 1452.07 | 0 |
| 1740677400 | 1464.24 | -5.59 | -0.38 | 1468.88 | 1470.73 | 1454.17 | 0 |
| 1740591000 | 1469.83 | 13.06 | 0.90 | 1457.68 | 1475.73 | 1457.68 | 0 |
| 1740504600 | 1456.77 | -2.35 | -0.16 | 1459.1099 | 1464.88 | 1451.54 | 0 |
| 1740418200 | 1459.1199 | -0.26 | -0.02 | 1459.29 | 1466.7 | 1452.32 | 0 |
| 1740159000 | 1459.38 | 5.14 | 0.35 | 1455.43 | 1461.8 | 1454.38 | 0 |
| 1740072600 | 1454.24 | -5.96 | -0.41 | 1460.14 | 1467.2 | 1451.08 | 0 |
| 1739986200 | 1460.2 | -13.66 | -0.93 | 1473.09 | 1474.8 | 1456.79 | 0 |
| 1739899800 | 1473.8599 | 3.69 | 0.25 | 1470.93 | 1476.28 | 1466.19 | 0 |
| 1739813400 | 1470.17 | 2.47 | 0.17 | 1467.55 | 1472.43 | 1466.18 | 0 |
| 1739554200 | 1467.7 | 4.52 | 0.31 | 1464.98 | 1470.55 | 1462.31 | 0 |
| 1739467800 | 1463.18 | 18.21 | 1.26 | 1445.84 | 1466.75 | 1445.84 | 0 |
| 1739381400 | 1444.97 | 6.16 | 0.43 | 1439.52 | 1447.82 | 1435.39 | 0 |
| 1739295000 | 1438.81 | 4.17 | 0.29 | 1435.33 | 1440.92 | 1433.91 | 0 |
| 1739208600 | 1434.64 | 3.1 | 0.22 | 1431.84 | 1436.55 | 1430.74 | 0 |
| 1738949400 | 1431.54 | 2.05 | 0.14 | 1430.47 | 1437.88 | 1428.63 | 0 |
| 1738863000 | 1429.49 | 25.17 | 1.79 | 1404.59 | 1432.44 | 1404.59 | 0 |
| 1738776600 | 1404.32 | -1.37 | -0.10 | 1405.1 | 1405.42 | 1397.32 | 0 |
| 1738690200 | 1405.69 | 6.55 | 0.47 | 1401.19 | 1407.13 | 1393.1 | 0 |
| 1738603800 | 1399.14 | -16.39 | -1.16 | 1410.02 | 1410.02 | 1388.18 | 0 |
| 1738344600 | 1415.53 | 1.47 | 0.10 | 1414.18 | 1421.75 | 1412.6099 | 0 |
| 1738258200 | 1414.06 | 8.21 | 0.58 | 1405.78 | 1415.99 | 1405.15 | 0 |
| 1738171800 | 1405.85 | -0.27 | -0.02 | 1405.91 | 1408.03 | 1400.16 | 0 |
| 1738085400 | 1406.1199 | 3.77 | 0.27 | 1402.08 | 1413.78 | 1400.54 | 0 |
| 1737999000 | 1402.35 | -2.09 | -0.15 | 1404.32 | 1407.2 | 1394.55 | 0 |
| 1737739800 | 1404.44 | 15.21 | 1.09 | 1404.49 | 1419.1 | 1401.59 | 0 |
| 1737653400 | 1389.23 | 0 | 0.00 | 1389.23 | 1389.23 | 1389.23 | 0 |
| 1737567000 | 1389.23 | 0 | 0.00 | 1389.23 | 1389.23 | 1389.23 | 0 |
| 1737480600 | 1389.23 | 4.61 | 0.33 | 1384.66 | 1389.6 | 1380.39 | 0 |
| 1737394200 | 1384.6199 | 5.3 | 0.38 | 1379.41 | 1389.69 | 1379.38 | 0 |
| 1737135000 | 1379.32 | 12.02 | 0.88 | 1368.23 | 1384.06 | 1368.23 | 0 |
| 1737048600 | 1367.3 | 15.2 | 1.12 | 1352.83 | 1368.49 | 1352.83 | 0 |
| 1736962200 | 1352.1 | 14.32 | 1.07 | 1338.33 | 1355.9 | 1338.33 | 0 |
| 1736875800 | 1337.78 | 6.9 | 0.52 | 1332.76 | 1348.3699 | 1332.76 | 0 |
| 1736789400 | 1330.88 | -4.24 | -0.32 | 1333.55 | 1333.55 | 1322.54 | 0 |
| 1736530200 | 1335.1199 | -8.21 | -0.61 | 1343.94 | 1348.97 | 1333.6099 | 0 |
| 1736443800 | 1343.33 | 4.58 | 0.34 | 1337.43 | 1345.41 | 1330.82 | 0 |
| 1736357400 | 1338.75 | -3.47 | -0.26 | 1342.53 | 1345.32 | 1329.18 | 0 |
| 1736271000 | 1342.22 | 4.27 | 0.32 | 1337.92 | 1348.3 | 1330.6199 | 0 |
| 1736184600 | 1337.95 | 23.38 | 1.78 | 1315.64 | 1340.8699 | 1315.64 | 0 |
| 1735925400 | 1314.57 | -18.66 | -1.40 | 1332.91 | 1333.46 | 1312.13 | 0 |
| 1735839000 | 1333.23 | 1.79 | 0.13 | 1331.54 | 1337.21 | 1318.19 | 0 |
| 1735666200 | 1331.44 | 9.29 | 0.70 | 1321.59 | 1332.17 | 1318.34 | 0 |
| 1735579800 | 1322.15 | -5.1 | -0.38 | 1326.31 | 1330.42 | 1319.54 | 0 |
| 1735320600 | 1327.25 | 11.65 | 0.89 | 1315.22 | 1327.25 | 1314.85 | 0 |
| 1735061400 | 1315.6 | 1.74 | 0.13 | 1314.15 | 1322.3 | 1314.15 | 0 |
| 1734975000 | 1313.8599 | -0.27 | -0.02 | 1313.6199 | 1317.46 | 1306.79 | 0 |
| 1734715800 | 1314.13 | -3.39 | -0.26 | 1316.03 | 1316.97 | 1299.74 | 0 |
| 1734629400 | 1317.52 | -17.06 | -1.28 | 1331.59 | 1331.59 | 1312.33 | 0 |
| 1734543000 | 1334.58 | 4.69 | 0.35 | 1330.25 | 1337.66 | 1330.1099 | 0 |
| 1734456600 | 1329.89 | -2.73 | -0.20 | 1331.67 | 1334.41 | 1325.6 | 0 |
| 1734370200 | 1332.6199 | -9.01 | -0.67 | 1340.73 | 1340.73 | 1328.7 | 0 |
| 1734111000 | 1341.63 | 0.66 | 0.05 | 1340.78 | 1348.1099 | 1338.26 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
