Euronext Core Europe 30 ESG EW Decrement 5 NR (CESG3)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.94 | -0.113831771174 | 825.78 | 832.26 | 815.61 | 0 | 0 | IX |
| 4 | 0.87 | 0.105586368436 | 823.97 | 832.26 | 803.89 | 0 | 0 | IX |
| 12 | -0.68 | -0.0823723228995 | 825.52 | 836.02 | 792.08 | 0 | 0 | IX |
| 26 | -14.43 | -1.71935134105 | 839.27 | 846.73 | 761.69 | 0 | 0 | IX |
| 52 | 23.81 | 2.97242300538 | 801.03 | 881.1 | 761.69 | 0 | 0 | IX |
| 156 | -89.76 | -9.81412639405 | 914.6 | 915.02 | 652.92 | 0 | 0 | IX |
| 260 | -5.89 | -0.709014962744 | 830.73 | 917.32 | 498.72 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 820.76 | -2.95 | -0.36 | 822.41 | 822.41 | 815.61 | 0 |
| 1736530200 | 823.71 | -5.19 | -0.63 | 829.16 | 832.26 | 822.78 | 0 |
| 1736443800 | 828.9 | 2.72 | 0.33 | 825.26 | 830.17 | 821.17 | 0 |
| 1736357400 | 826.18 | -2.26 | -0.27 | 828.51 | 830.24 | 820.27 | 0 |
| 1736271000 | 828.44 | 2.52 | 0.31 | 825.78 | 832.19 | 821.27 | 0 |
| 1736184600 | 825.92 | 14.11 | 1.74 | 812.13 | 827.72 | 812.13 | 0 |
| 1735925400 | 811.81 | -11.64 | -1.41 | 823.14 | 823.48 | 810.3 | 0 |
| 1735839000 | 823.45 | 1.2 | 0.15 | 822.4 | 825.9 | 814.16 | 0 |
| 1735666200 | 822.25 | 5.63 | 0.69 | 816.17 | 822.7 | 814.16 | 0 |
| 1735579800 | 816.62 | -3.49 | -0.43 | 819.2 | 821.74 | 815.01 | 0 |
| 1735320600 | 820.11 | 6.86 | 0.84 | 812.68 | 820.11 | 812.45 | 0 |
| 1735061400 | 813.25 | 0.97 | 0.12 | 812.35 | 817.39 | 812.35 | 0 |
| 1734975000 | 812.28 | -0.51 | -0.06 | 812.14 | 814.51 | 807.91 | 0 |
| 1734715800 | 812.79 | -2.2 | -0.27 | 813.96 | 814.54 | 803.89 | 0 |
| 1734629400 | 814.99 | -10.67 | -1.29 | 823.7 | 823.7 | 811.78 | 0 |
| 1734543000 | 825.66 | 2.79 | 0.34 | 822.98 | 827.57 | 822.9 | 0 |
| 1734456600 | 822.87 | -1.81 | -0.22 | 823.97 | 825.67 | 820.22 | 0 |
| 1734370200 | 824.68 | -5.84 | -0.70 | 829.69 | 829.69 | 822.25 | 0 |
| 1734111000 | 830.52 | 0.3 | 0.04 | 829.99 | 834.52 | 828.43 | 0 |
| 1734024600 | 830.22 | -0.07 | -0.01 | 830.66 | 832.97 | 829.36 | 0 |
| 1733938200 | 830.29 | 4.77 | 0.58 | 825.17 | 831.63 | 824.03 | 0 |
| 1733851800 | 825.52 | -6.12 | -0.74 | 831.47 | 831.47 | 824.7 | 0 |
| 1733765400 | 831.64 | 4.09 | 0.49 | 828.05 | 834.94 | 828.05 | 0 |
| 1733506200 | 827.55 | 9.84 | 1.20 | 817.72 | 830.05 | 817.72 | 0 |
| 1733419800 | 817.71 | 7.62 | 0.94 | 809.73 | 818.56 | 808.32 | 0 |
| 1733333400 | 810.09 | 4.25 | 0.53 | 805.84 | 812.37 | 805.34 | 0 |
| 1733247000 | 805.84 | 2.93 | 0.36 | 803.06 | 811.26 | 802.84 | 0 |
| 1733160600 | 802.91 | -2.02 | -0.25 | 803.6 | 808.38 | 795.75 | 0 |
| 1732901400 | 804.93 | 5.06 | 0.63 | 799.39 | 805.45 | 796.66 | 0 |
| 1732815000 | 799.87 | 5.37 | 0.68 | 794.49 | 802.64 | 794.49 | 0 |
| 1732728600 | 794.5 | -6.12 | -0.76 | 800.36 | 800.36 | 788.23 | 0 |
| 1732642200 | 800.62 | -5.37 | -0.67 | 805.26 | 805.69 | 799.02 | 0 |
| 1732555800 | 805.99 | 2.57 | 0.32 | 803.45 | 811.38 | 801.42 | 0 |
| 1732296600 | 803.42 | 2.7 | 0.34 | 801.42 | 806.72 | 793.87 | 0 |
| 1732210200 | 800.72 | 0.63 | 0.08 | 799.97 | 801.54 | 792.08 | 0 |
| 1732123800 | 800.09 | -3.24 | -0.40 | 803.49 | 808.83 | 799.1 | 0 |
| 1732037400 | 803.33 | -6.92 | -0.85 | 810.03 | 812.48 | 793.25 | 0 |
| 1731951000 | 810.25 | 1.37 | 0.17 | 808.71 | 811.38 | 805.67 | 0 |
| 1731691800 | 808.88 | -3.49 | -0.43 | 811.52 | 814.98 | 806.43 | 0 |
| 1731605400 | 812.37 | 7.96 | 0.99 | 802.24 | 813.98 | 802.24 | 0 |
| 1731519000 | 804.41 | 0 | 0.00 | 804.41 | 804.41 | 804.41 | 0 |
| 1731432600 | 804.41 | -18.88 | -2.29 | 822.55 | 822.55 | 803.14 | 0 |
| 1731346200 | 823.29 | 9.46 | 1.16 | 814.94 | 826.82 | 814.94 | 0 |
| 1731087000 | 813.83 | -5.96 | -0.73 | 819.91 | 820.29 | 811.14 | 0 |
| 1731000600 | 819.79 | 3.61 | 0.44 | 815.95 | 822.49 | 813.78 | 0 |
| 1730914200 | 816.18 | -3.76 | -0.46 | 821.11 | 836.02 | 812.46 | 0 |
| 1730827800 | 819.94 | 5.26 | 0.65 | 814.5 | 820.64 | 813.18 | 0 |
| 1730741400 | 814.68 | -3.73 | -0.46 | 817.86 | 820.79 | 814.68 | 0 |
| 1730482200 | 818.41 | 5.07 | 0.62 | 813.41 | 820.75 | 813.21 | 0 |
| 1730395800 | 813.34 | -3.95 | -0.48 | 816.37 | 816.37 | 808.55 | 0 |
| 1730309400 | 817.29 | -7.25 | -0.88 | 824.15 | 824.15 | 811.68 | 0 |
| 1730223000 | 824.54 | -4.28 | -0.52 | 829.05 | 835.16 | 823.95 | 0 |
| 1730136600 | 828.82 | 7.54 | 0.92 | 822.99 | 831.12 | 822.21 | 0 |
| 1729873800 | 821.28 | -0.6 | -0.07 | 821.48 | 824.17 | 818.08 | 0 |
| 1729787400 | 821.88 | 0.75 | 0.09 | 822.28 | 828.56 | 821.88 | 0 |
| 1729701000 | 821.13 | -3.38 | -0.41 | 823.57 | 827.41 | 819.72 | 0 |
| 1729614600 | 824.51 | -1.29 | -0.16 | 825.52 | 825.52 | 818 | 0 |
| 1729528200 | 825.8 | -8.65 | -1.04 | 833.63 | 834.24 | 825.49 | 0 |
| 1729269000 | 834.45 | 2.29 | 0.28 | 832.1 | 837.87 | 830.15 | 0 |
| 1729182600 | 832.16 | 9.88 | 1.20 | 822.52 | 835.54 | 822.52 | 0 |
| 1729096200 | 822.28 | 0 | 0.00 | 822.28 | 822.28 | 822.28 | 0 |
| 1729009800 | 822.28 | -3.2 | -0.39 | 825.99 | 827.45 | 820.87 | 0 |
| 1728923400 | 825.48 | 2.57 | 0.31 | 822.72 | 826.57 | 819.97 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
