CAC Climate Transition GR Decrement D4 Percent (CSG4D)
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 | 24.23 | 0.774881433227 | 3126.93 | 3220.5 | 3124.23 | 0 | 0 | IX |
| 4 | -70.98 | -2.20288379772 | 3222.14 | 3273.51 | 3124.23 | 0 | 0 | IX |
| 12 | 182.9 | 6.16185913633 | 2968.26 | 3273.51 | 2946.4 | 0 | 0 | IX |
| 26 | 127.7 | 4.22363781892 | 3023.46 | 3273.51 | 2853.62 | 0 | 0 | IX |
| 52 | -253.23 | -7.43833697079 | 3404.39 | 3418.41 | 2853.62 | 0 | 0 | IX |
| 156 | 296.08 | 10.3702873475 | 2855.08 | 3418.41 | 2671.01 | 0 | 0 | IX |
| 260 | 296.08 | 10.3702873475 | 2855.08 | 3418.41 | 2671.01 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 3151.16 | -27.28 | -0.86 | 3163.46 | 3167.05 | 3137.33 | 0 |
| 1742491800 | 3178.44 | -36.83 | -1.15 | 3206.01 | 3209.09 | 3167 | 0 |
| 1742405400 | 3215.27 | 20.6 | 0.64 | 3190.88 | 3220.5 | 3187.08 | 0 |
| 1742319000 | 3194.67 | 8.14 | 0.26 | 3197.55 | 3206.56 | 3186.93 | 0 |
| 1742232600 | 3186.53 | 12.74 | 0.40 | 3176.08 | 3191.76 | 3160.64 | 0 |
| 1741973400 | 3173.79 | 42.3 | 1.35 | 3126.93 | 3178.25 | 3124.23 | 0 |
| 1741887000 | 3131.4899 | -26.42 | -0.84 | 3157.13 | 3176.05 | 3130.32 | 0 |
| 1741800600 | 3157.91 | 11.03 | 0.35 | 3171.48 | 3201.56 | 3139.4699 | 0 |
| 1741714200 | 3146.88 | -35.42 | -1.11 | 3199.51 | 3208.01 | 3137.42 | 0 |
| 1741627800 | 3182.3 | -39.54 | -1.23 | 3236.38 | 3241.07 | 3179.06 | 0 |
| 1741368600 | 3221.84 | -40.44 | -1.24 | 3245.79 | 3250.2 | 3197.4899 | 0 |
| 1741282200 | 3262.28 | 15.34 | 0.47 | 3265.1 | 3273.51 | 3218.61 | 0 |
| 1741195800 | 3246.94 | 59.39 | 1.86 | 3236.34 | 3270.18 | 3227.42 | 0 |
| 1741109400 | 3187.55 | -56.39 | -1.74 | 3214.5 | 3228.15 | 3171.89 | 0 |
| 1741023000 | 3243.94 | 39.61 | 1.24 | 3217.53 | 3268.58 | 3202.64 | 0 |
| 1740763800 | 3204.33 | 1.29 | 0.04 | 3178.78 | 3204.33 | 3171.31 | 0 |
| 1740677400 | 3203.04 | -23.71 | -0.73 | 3205.07 | 3214.84 | 3178.94 | 0 |
| 1740591000 | 3226.75 | 38.92 | 1.22 | 3213.44 | 3243.28 | 3206.7199 | 0 |
| 1740504600 | 3187.83 | -18.92 | -0.59 | 3198.61 | 3206.5 | 3182.37 | 0 |
| 1740418200 | 3206.75 | -25.53 | -0.79 | 3223.38 | 3230.96 | 3193.35 | 0 |
| 1740159000 | 3232.28 | 10.74 | 0.33 | 3222.14 | 3243.2 | 3220.16 | 0 |
| 1740072600 | 3221.54 | 4.98 | 0.15 | 3235.17 | 3242.56 | 3215.39 | 0 |
| 1739986200 | 3216.56 | -40.71 | -1.25 | 3257.68 | 3257.68 | 3211.8 | 0 |
| 1739899800 | 3257.27 | -2.27 | -0.07 | 3267.34 | 3269.15 | 3242.35 | 0 |
| 1739813400 | 3259.54 | 6.23 | 0.19 | 3254.91 | 3262.61 | 3248.06 | 0 |
| 1739554200 | 3253.31 | 7.44 | 0.23 | 3252.19 | 3269.9 | 3246.57 | 0 |
| 1739467800 | 3245.87 | 51.6 | 1.62 | 3231.27 | 3250.84 | 3216.2 | 0 |
| 1739381400 | 3194.27 | 3.53 | 0.11 | 3195.11 | 3207.39 | 3169.34 | 0 |
| 1739295000 | 3190.7399 | 4.39 | 0.14 | 3185.88 | 3194.7399 | 3176.82 | 0 |
| 1739208600 | 3186.35 | 18.87 | 0.60 | 3168.56 | 3188.78 | 3168.37 | 0 |
| 1738949400 | 3167.48 | -28.26 | -0.88 | 3182.78 | 3192.8 | 3161.3 | 0 |
| 1738863000 | 3195.7399 | 38.04 | 1.20 | 3164.85 | 3201.7199 | 3159.4 | 0 |
| 1738776600 | 3157.7 | -9.22 | -0.29 | 3155.48 | 3161.39 | 3144.79 | 0 |
| 1738690200 | 3166.92 | 3.44 | 0.11 | 3164.93 | 3175.76 | 3137.66 | 0 |
| 1738603800 | 3163.48 | -40.59 | -1.27 | 3137.9699 | 3171.66 | 3132.86 | 0 |
| 1738344600 | 3204.07 | 4.65 | 0.15 | 3203.71 | 3223.92 | 3195.61 | 0 |
| 1738258200 | 3199.42 | 27.74 | 0.87 | 3183.81 | 3203.16 | 3180.37 | 0 |
| 1738171800 | 3171.68 | -16.33 | -0.51 | 3179.13 | 3187.13 | 3165.64 | 0 |
| 1738085400 | 3188.01 | -5.72 | -0.18 | 3190.12 | 3212.54 | 3180.81 | 0 |
| 1737999000 | 3193.73 | -20.01 | -0.62 | 3179.88 | 3203.06 | 3161.76 | 0 |
| 1737739800 | 3213.7399 | 72.86 | 2.32 | 3225.63 | 3240.84 | 3203.14 | 0 |
| 1737653400 | 3140.88 | 0 | 0.00 | 3140.88 | 3140.88 | 3140.88 | 0 |
| 1737567000 | 3140.88 | 0 | 0.00 | 3140.88 | 3140.88 | 3140.88 | 0 |
| 1737480600 | 3140.88 | 21.01 | 0.67 | 3115.83 | 3142.26 | 3111.54 | 0 |
| 1737394200 | 3119.87 | 9.72 | 0.31 | 3113.16 | 3131.67 | 3105.87 | 0 |
| 1737135000 | 3110.15 | 32.41 | 1.05 | 3095.17 | 3117.95 | 3090.01 | 0 |
| 1737048600 | 3077.7399 | 64.5 | 2.14 | 3062.54 | 3079.52 | 3051.8 | 0 |
| 1736962200 | 3013.2399 | 18.61 | 0.62 | 3002.08 | 3035.52 | 2993.25 | 0 |
| 1736875800 | 2994.63 | 4.99 | 0.17 | 3022.39 | 3026.91 | 2994.63 | 0 |
| 1736789400 | 2989.64 | -16.6 | -0.55 | 2993.9 | 2995.84 | 2967.23 | 0 |
| 1736530200 | 3006.2399 | -26.05 | -0.86 | 3034.09 | 3042.88 | 3001.17 | 0 |
| 1736443800 | 3032.29 | 19.04 | 0.63 | 3001.6 | 3039.6 | 2998.83 | 0 |
| 1736357400 | 3013.25 | -17.11 | -0.56 | 3027.13 | 3034.16 | 2994.45 | 0 |
| 1736271000 | 3030.36 | 11.2 | 0.37 | 3020.3 | 3042.21 | 3010.57 | 0 |
| 1736184600 | 3019.16 | 69.26 | 2.35 | 2961.63 | 3022.88 | 2958.35 | 0 |
| 1735925400 | 2949.9 | -52.1 | -1.74 | 2997.67 | 2997.81 | 2946.4 | 0 |
| 1735839000 | 3002 | 6.35 | 0.21 | 2993.7 | 3004.91 | 2960.21 | 0 |
| 1735666200 | 2995.65 | 24.48 | 0.82 | 2960.17 | 2996.54 | 2958.95 | 0 |
| 1735579800 | 2971.17 | -21.21 | -0.71 | 2980.2199 | 2996.39 | 2965.33 | 0 |
| 1735320600 | 2992.38 | 24.69 | 0.83 | 2968.26 | 2992.38 | 2963.5 | 0 |
| 1735061400 | 2967.69 | 5 | 0.17 | 2973.45 | 2980.58 | 2967.69 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
