CAC 40 ESG GR (CESGG)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.93 | 0.159787022491 | 3711.19 | 3742.52 | 3648.06 | 0 | 0 | IX |
| 4 | 60.7 | 1.66009375291 | 3656.42 | 3742.52 | 3590.48 | 0 | 0 | IX |
| 12 | -12.61 | -0.338094178399 | 3729.73 | 3780.52 | 3514.25 | 0 | 0 | IX |
| 26 | -25.13 | -0.671521143697 | 3742.25 | 3874.41 | 3436.9 | 0 | 0 | IX |
| 52 | 195.75 | 5.55891599008 | 3521.37 | 3964.4 | 3436.9 | 0 | 0 | IX |
| 156 | 489.68 | 15.1723966983 | 3227.44 | 3964.4 | 2552.2 | 0 | 0 | IX |
| 260 | 1035.42 | 38.6105828392 | 2681.7 | 3964.4 | 2552.2 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 3676.85 | -15.16 | -0.41 | 3677.7 | 3684.85 | 3648.06 | 0 |
| 1736530200 | 3692.01 | -34 | -0.91 | 3727.96 | 3736.58 | 3684.67 | 0 |
| 1736443800 | 3726.01 | 19.12 | 0.52 | 3691.04 | 3733.74 | 3686.55 | 0 |
| 1736357400 | 3706.89 | -19.47 | -0.52 | 3724.21 | 3730.08 | 3679.9 | 0 |
| 1736271000 | 3726.36 | 17.9 | 0.48 | 3711.19 | 3742.52 | 3693.62 | 0 |
| 1736184600 | 3708.46 | 83.45 | 2.30 | 3641.32 | 3712.17 | 3637.61 | 0 |
| 1735925400 | 3625.01 | -58.3 | -1.58 | 3680.83 | 3680.83 | 3618.91 | 0 |
| 1735839000 | 3683.31 | 7.43 | 0.20 | 3676.13 | 3688.29 | 3630.39 | 0 |
| 1735666200 | 3675.88 | 30.19 | 0.83 | 3633.63 | 3677.15 | 3631.83 | 0 |
| 1735579800 | 3645.69 | -20.84 | -0.57 | 3653.21 | 3675.23 | 3638.37 | 0 |
| 1735320600 | 3666.53 | 35.51 | 0.98 | 3634.44 | 3666.53 | 3628.17 | 0 |
| 1735061400 | 3631.02 | 3.87 | 0.11 | 3640.41 | 3648.25 | 3631.02 | 0 |
| 1734975000 | 3627.15 | -1.44 | -0.04 | 3620.49 | 3638.68 | 3607.36 | 0 |
| 1734715800 | 3628.59 | -10.48 | -0.29 | 3614.73 | 3637.72 | 3590.48 | 0 |
| 1734629400 | 3639.07 | -45.94 | -1.25 | 3633.36 | 3654.88 | 3621.26 | 0 |
| 1734543000 | 3685.01 | 7.69 | 0.21 | 3684.43 | 3692.98 | 3673.45 | 0 |
| 1734456600 | 3677.32 | 9.16 | 0.25 | 3656.42 | 3685.98 | 3651.69 | 0 |
| 1734370200 | 3668.16 | -22.21 | -0.60 | 3675.14 | 3683.07 | 3657.03 | 0 |
| 1734111000 | 3690.37 | -5.83 | -0.16 | 3688.21 | 3713.94 | 3679.42 | 0 |
| 1734024600 | 3696.2 | -0.97 | -0.03 | 3711.57 | 3711.79 | 3688.5 | 0 |
| 1733938200 | 3697.17 | 18.11 | 0.49 | 3668.84 | 3704.61 | 3665.86 | 0 |
| 1733851800 | 3679.06 | -42.21 | -1.13 | 3710.32 | 3711.44 | 3673.78 | 0 |
| 1733765400 | 3721.27 | 23.31 | 0.63 | 3729.74 | 3736.68 | 3705.98 | 0 |
| 1733506200 | 3697.96 | 49.97 | 1.37 | 3649.47 | 3709.1 | 3648.51 | 0 |
| 1733419800 | 3647.99 | 12.64 | 0.35 | 3622.09 | 3655.28 | 3622.09 | 0 |
| 1733333400 | 3635.35 | 27.13 | 0.75 | 3609.81 | 3642.39 | 3606.93 | 0 |
| 1733247000 | 3608.22 | 10.71 | 0.30 | 3603.24 | 3640.98 | 3594.63 | 0 |
| 1733160600 | 3597.51 | 13.79 | 0.38 | 3545.38 | 3612.57 | 3544.12 | 0 |
| 1732901400 | 3583.72 | 25.57 | 0.72 | 3544.7 | 3587.37 | 3542.73 | 0 |
| 1732815000 | 3558.15 | 21.03 | 0.59 | 3551.06 | 3570.74 | 3548.14 | 0 |
| 1732728600 | 3537.12 | -23.81 | -0.67 | 3539.37 | 3544.18 | 3509.8 | 0 |
| 1732642200 | 3560.93 | -24.11 | -0.67 | 3561.85 | 3591.27 | 3553.64 | 0 |
| 1732555800 | 3585.04 | 7.66 | 0.21 | 3617.53 | 3619.46 | 3571.35 | 0 |
| 1732296600 | 3577.38 | 20.28 | 0.57 | 3575.46 | 3584.13 | 3527.39 | 0 |
| 1732210200 | 3557.1 | 10.35 | 0.29 | 3541.29 | 3561.26 | 3514.25 | 0 |
| 1732123800 | 3546.75 | -16.76 | -0.47 | 3587.08 | 3591.48 | 3542.33 | 0 |
| 1732037400 | 3563.51 | -28 | -0.78 | 3598.75 | 3603.84 | 3517.26 | 0 |
| 1731951000 | 3591.51 | 0.31 | 0.01 | 3593.71 | 3598.65 | 3571.92 | 0 |
| 1731691800 | 3591.2 | -24.11 | -0.67 | 3587.36 | 3619.49 | 3576.22 | 0 |
| 1731605400 | 3615.31 | 37.95 | 1.06 | 3585.01 | 3618.25 | 3569.87 | 0 |
| 1731519000 | 3577.36 | 0 | 0.00 | 3577.36 | 3577.36 | 3577.36 | 0 |
| 1731432600 | 3577.36 | -101.76 | -2.77 | 3636.97 | 3646.45 | 3573.86 | 0 |
| 1731346200 | 3679.12 | 45.83 | 1.26 | 3661.69 | 3692.64 | 3658.51 | 0 |
| 1731087000 | 3633.29 | -40.57 | -1.10 | 3682.63 | 3683.98 | 3626.55 | 0 |
| 1731000600 | 3673.86 | 25.26 | 0.69 | 3646.27 | 3685.72 | 3635.05 | 0 |
| 1730914200 | 3648.6 | -21.52 | -0.59 | 3689.91 | 3751.39 | 3632.5 | 0 |
| 1730827800 | 3670.12 | 19.28 | 0.53 | 3653.35 | 3674.51 | 3640.51 | 0 |
| 1730741400 | 3650.84 | -25.79 | -0.70 | 3661.59 | 3687.4 | 3650.84 | 0 |
| 1730482200 | 3676.63 | 28.32 | 0.78 | 3653.96 | 3688.67 | 3651.07 | 0 |
| 1730395800 | 3648.31 | -37.94 | -1.03 | 3668.16 | 3673.64 | 3629.99 | 0 |
| 1730309400 | 3686.25 | -41.35 | -1.11 | 3698.13 | 3708.02 | 3660.02 | 0 |
| 1730223000 | 3727.6 | -22.8 | -0.61 | 3769.66 | 3780.52 | 3724.96 | 0 |
| 1730136600 | 3750.4 | 37.34 | 1.01 | 3741.13 | 3762.33 | 3719.94 | 0 |
| 1729873800 | 3713.06 | -3.75 | -0.10 | 3710.29 | 3725.37 | 3694.81 | 0 |
| 1729787400 | 3716.81 | 4.7 | 0.13 | 3726.19 | 3745.33 | 3716.81 | 0 |
| 1729701000 | 3712.11 | -20.19 | -0.54 | 3711.41 | 3734.93 | 3695.71 | 0 |
| 1729614600 | 3732.3 | -5.83 | -0.16 | 3729.73 | 3738.4 | 3700.16 | 0 |
| 1729528200 | 3738.13 | -44.55 | -1.18 | 3764.58 | 3782.12 | 3734.03 | 0 |
| 1729269000 | 3782.68 | 13.95 | 0.37 | 3761.91 | 3795.14 | 3761.82 | 0 |
| 1729182600 | 3768.73 | 35.31 | 0.95 | 3728.96 | 3787.64 | 3727.44 | 0 |
| 1729096200 | 3733.42 | 0 | 0.00 | 3733.42 | 3733.42 | 3733.42 | 0 |
| 1729009800 | 3733.42 | -24.48 | -0.65 | 3764.88 | 3771.17 | 3726.74 | 0 |
| 1728923400 | 3757.9 | 11.11 | 0.30 | 3750.57 | 3761.84 | 3727.56 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
