CAC Climate Transition NR (CSBTN)
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 | -67.23 | -1.24814115524 | 5386.41 | 5448.87 | 5225.24 | 0 | 0 | IX |
| 4 | -47.58 | -0.88656843235 | 5366.76 | 5448.87 | 5225.24 | 0 | 0 | IX |
| 12 | 340.93 | 6.84839049867 | 4978.25 | 5448.87 | 4842.29 | 0 | 0 | IX |
| 26 | 406.92 | 8.28376348157 | 4912.26 | 5448.87 | 4698.93 | 0 | 0 | IX |
| 52 | -37.87 | -0.706918919928 | 5357.05 | 5528.55 | 4655.8 | 0 | 0 | IX |
| 156 | 1125.42 | 26.8355842967 | 4193.76 | 5528.55 | 3926.33 | 0 | 0 | IX |
| 260 | 1125.42 | 26.8355842967 | 4193.76 | 5528.55 | 3926.33 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 5241 | -58.4 | -1.10 | 5328.63 | 5342.79 | 5225.24 | 0 |
| 1741627800 | 5299.4 | -64.06 | -1.19 | 5389.42 | 5397.2299 | 5294.01 | 0 |
| 1741368600 | 5363.46 | -66.72 | -1.23 | 5403.32 | 5410.66 | 5322.93 | 0 |
| 1741282200 | 5430.18 | 26.13 | 0.48 | 5434.87 | 5448.87 | 5357.49 | 0 |
| 1741195800 | 5404.05 | 99.41 | 1.87 | 5386.41 | 5442.7299 | 5371.57 | 0 |
| 1741109400 | 5304.64 | -93.54 | -1.73 | 5349.49 | 5372.1899 | 5278.58 | 0 |
| 1741023000 | 5398.18 | 67.51 | 1.27 | 5354.24 | 5439.16 | 5329.47 | 0 |
| 1740763800 | 5330.67 | 2.73 | 0.05 | 5288.17 | 5330.67 | 5275.75 | 0 |
| 1740677400 | 5327.9399 | -38.85 | -0.72 | 5331.31 | 5347.56 | 5287.85 | 0 |
| 1740591000 | 5366.79 | 65.31 | 1.23 | 5344.65 | 5394.28 | 5333.4799 | 0 |
| 1740504600 | 5301.4799 | -30.87 | -0.58 | 5319.41 | 5332.53 | 5292.39 | 0 |
| 1740418200 | 5332.35 | -40.67 | -0.76 | 5360 | 5372.6 | 5310.09 | 0 |
| 1740159000 | 5373.02 | 18.43 | 0.34 | 5356.17 | 5391.17 | 5352.89 | 0 |
| 1740072600 | 5354.59 | 8.87 | 0.17 | 5377.24 | 5389.52 | 5344.37 | 0 |
| 1739986200 | 5345.72 | -67.06 | -1.24 | 5414.05 | 5414.05 | 5337.81 | 0 |
| 1739899800 | 5412.78 | -3.19 | -0.06 | 5429.51 | 5432.52 | 5388 | 0 |
| 1739813400 | 5415.97 | 12 | 0.22 | 5408.27 | 5421.06 | 5396.9 | 0 |
| 1739554200 | 5403.97 | 12.96 | 0.24 | 5402.1 | 5431.52 | 5392.77 | 0 |
| 1739467800 | 5391.01 | 86.28 | 1.63 | 5366.76 | 5399.27 | 5341.74 | 0 |
| 1739381400 | 5304.7299 | 6.43 | 0.12 | 5306.14 | 5326.53 | 5263.34 | 0 |
| 1739295000 | 5298.3 | 7.87 | 0.15 | 5290.2299 | 5304.9399 | 5275.18 | 0 |
| 1739208600 | 5290.43 | 33.06 | 0.63 | 5260.91 | 5294.47 | 5260.58 | 0 |
| 1738949400 | 5257.37 | -46.33 | -0.87 | 5282.77 | 5299.4 | 5247.12 | 0 |
| 1738863000 | 5303.7 | 63.69 | 1.22 | 5252.45 | 5313.63 | 5243.4 | 0 |
| 1738776600 | 5240.01 | -14.72 | -0.28 | 5236.32 | 5246.13 | 5218.58 | 0 |
| 1738690200 | 5254.7299 | 6.29 | 0.12 | 5251.42 | 5269.39 | 5206.18 | 0 |
| 1738603800 | 5248.4399 | -65.57 | -1.23 | 5206.13 | 5262 | 5197.65 | 0 |
| 1738344600 | 5314.01 | 8.29 | 0.16 | 5313.41 | 5346.93 | 5299.99 | 0 |
| 1738258200 | 5305.72 | 46.57 | 0.89 | 5279.83 | 5311.92 | 5274.13 | 0 |
| 1738171800 | 5259.15 | -26.5 | -0.50 | 5271.5 | 5284.76 | 5249.13 | 0 |
| 1738085400 | 5285.65 | -8.89 | -0.17 | 5289.14 | 5326.3 | 5273.71 | 0 |
| 1737999000 | 5294.54 | -31.42 | -0.59 | 5271.6 | 5310 | 5241.55 | 0 |
| 1737739800 | 5325.96 | 122.46 | 2.35 | 5345.65 | 5370.86 | 5308.4 | 0 |
| 1737653400 | 5203.5 | 0 | 0.00 | 5203.5 | 5203.5 | 5203.5 | 0 |
| 1737567000 | 5203.5 | 0 | 0.00 | 5203.5 | 5203.5 | 5203.5 | 0 |
| 1737480600 | 5203.5 | 35.36 | 0.68 | 5162.01 | 5205.8 | 5154.9 | 0 |
| 1737394200 | 5168.14 | 17.78 | 0.35 | 5157.03 | 5187.67 | 5144.96 | 0 |
| 1737135000 | 5150.36 | 54.23 | 1.06 | 5125.55 | 5163.26 | 5117 | 0 |
| 1737048600 | 5096.13 | 107.33 | 2.15 | 5070.96 | 5099.07 | 5053.18 | 0 |
| 1736962200 | 4988.8 | 31.36 | 0.63 | 4970.32 | 5025.68 | 4955.71 | 0 |
| 1736875800 | 4957.4399 | 8.64 | 0.17 | 5003.39 | 5010.87 | 4957.4399 | 0 |
| 1736789400 | 4948.8 | -25.83 | -0.52 | 4955.85 | 4959.06 | 4911.72 | 0 |
| 1736530200 | 4974.63 | -42.56 | -0.85 | 5020.71 | 5035.27 | 4966.25 | 0 |
| 1736443800 | 5017.1899 | 32.05 | 0.64 | 4966.42 | 5029.28 | 4961.83 | 0 |
| 1736357400 | 4985.14 | -27.77 | -0.55 | 5008.11 | 5019.74 | 4954.04 | 0 |
| 1736271000 | 5012.91 | 19.08 | 0.38 | 4996.26 | 5032.5 | 4980.17 | 0 |
| 1736184600 | 4993.83 | 116.13 | 2.38 | 4898.6899 | 4999.97 | 4893.27 | 0 |
| 1735925400 | 4877.7 | -85.59 | -1.72 | 4956.68 | 4956.91 | 4871.91 | 0 |
| 1735839000 | 4963.29 | 11.57 | 0.23 | 4949.57 | 4968.1 | 4894.22 | 0 |
| 1735666200 | 4951.72 | 41 | 0.83 | 4893.07 | 4953.1899 | 4891.05 | 0 |
| 1735579800 | 4910.72 | -33.41 | -0.68 | 4925.66 | 4952.38 | 4901.07 | 0 |
| 1735320600 | 4944.13 | 42.39 | 0.86 | 4904.29 | 4944.13 | 4896.43 | 0 |
| 1735061400 | 4901.74 | 8.8 | 0.18 | 4911.26 | 4923.03 | 4901.74 | 0 |
| 1734975000 | 4892.9399 | -0.57 | -0.01 | 4881.2299 | 4908.4799 | 4864.1899 | 0 |
| 1734715800 | 4893.51 | -12.89 | -0.26 | 4876.84 | 4907.43 | 4842.29 | 0 |
| 1734629400 | 4906.4 | -66.49 | -1.34 | 4899.43 | 4929.22 | 4883.52 | 0 |
| 1734543000 | 4972.89 | 9.08 | 0.18 | 4978.25 | 4984.43 | 4957.75 | 0 |
| 1734456600 | 4963.81 | 20.27 | 0.41 | 4928.26 | 4975.82 | 4923.65 | 0 |
| 1734370200 | 4943.54 | -30.17 | -0.61 | 4955.34 | 4963.22 | 4931.28 | 0 |
| 1734111000 | 4973.71 | -15.94 | -0.32 | 4979.24 | 5009.67 | 4959.4 | 0 |
| 1734024600 | 4989.65 | 2.65 | 0.05 | 5007.4 | 5008.29 | 4974.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
