Euronext Eurozone Consumer Staples GR (CSTAG)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -41.38 | -1.70478889951 | 2427.28 | 2460.31 | 2384.78 | 0 | 0 | IX |
| 4 | -126.55 | -5.03691615754 | 2512.45 | 2512.45 | 2384.78 | 0 | 0 | IX |
| 12 | -276.38 | -10.3813272834 | 2662.28 | 2689.59 | 2384.78 | 0 | 0 | IX |
| 26 | -276.3 | -10.3786342123 | 2662.2 | 2690.17 | 2384.78 | 0 | 0 | IX |
| 52 | -276.3 | -10.3786342123 | 2662.2 | 2690.17 | 2384.78 | 0 | 0 | IX |
| 156 | -276.3 | -10.3786342123 | 2662.2 | 2690.17 | 2384.78 | 0 | 0 | IX |
| 260 | -276.3 | -10.3786342123 | 2662.2 | 2690.17 | 2384.78 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 2397.45 | -10.88 | -0.45 | 2407.91 | 2407.91 | 2387 | 0 |
| 1736530200 | 2408.33 | -49.27 | -2.00 | 2458.81 | 2459.42 | 2407.89 | 0 |
| 1736443800 | 2457.6 | 19.66 | 0.81 | 2438.06 | 2460.31 | 2438.06 | 0 |
| 1736357400 | 2437.94 | -15.64 | -0.64 | 2453.32 | 2453.32 | 2421.9899 | 0 |
| 1736271000 | 2453.58 | 24.02 | 0.99 | 2427.28 | 2458.4699 | 2424.32 | 0 |
| 1736184600 | 2429.56 | -6.67 | -0.27 | 2436.52 | 2436.52 | 2408.06 | 0 |
| 1735925400 | 2436.23 | -28.84 | -1.17 | 2463.93 | 2467.6 | 2433.71 | 0 |
| 1735839000 | 2465.07 | 8.06 | 0.33 | 2456.57 | 2468.02 | 2445 | 0 |
| 1735666200 | 2457.01 | 14.76 | 0.60 | 2441.44 | 2457.01 | 2435.07 | 0 |
| 1735579800 | 2442.25 | -19.34 | -0.79 | 2461.59 | 2462.03 | 2437.71 | 0 |
| 1735320600 | 2461.59 | 15.9 | 0.65 | 2442.64 | 2461.59 | 2433.01 | 0 |
| 1735061400 | 2445.69 | 5.81 | 0.24 | 2439.88 | 2452.35 | 2439.88 | 0 |
| 1734975000 | 2439.88 | -4.19 | -0.17 | 2443.36 | 2448.04 | 2424.7399 | 0 |
| 1734715800 | 2444.07 | -12.63 | -0.51 | 2454.39 | 2454.39 | 2429.28 | 0 |
| 1734629400 | 2456.7 | -12.41 | -0.50 | 2462.32 | 2462.33 | 2443.33 | 0 |
| 1734543000 | 2469.11 | -26.48 | -1.06 | 2495.21 | 2495.21 | 2467.26 | 0 |
| 1734456600 | 2495.59 | -16.79 | -0.67 | 2512.45 | 2512.45 | 2486.29 | 0 |
| 1734370200 | 2512.38 | -13.14 | -0.52 | 2525.09 | 2525.09 | 2500.31 | 0 |
| 1734111000 | 2525.52 | -0.75 | -0.03 | 2526.29 | 2531.37 | 2520.2399 | 0 |
| 1734024600 | 2526.27 | 13.96 | 0.56 | 2512.6 | 2526.27 | 2502.78 | 0 |
| 1733938200 | 2512.31 | 7.7 | 0.31 | 2508.53 | 2519.06 | 2504.48 | 0 |
| 1733851800 | 2504.61 | 0 | 0.00 | 2504.61 | 2504.61 | 2504.61 | 0 |
| 1733765400 | 2504.61 | 0.55 | 0.02 | 2503.92 | 2508.7 | 2489.73 | 0 |
| 1733506200 | 2504.06 | -8.41 | -0.33 | 2512.32 | 2522.79 | 2502.36 | 0 |
| 1733419800 | 2512.4699 | 6.83 | 0.27 | 2505.38 | 2514.27 | 2502.5 | 0 |
| 1733333400 | 2505.64 | -9.65 | -0.38 | 2513.98 | 2514.9699 | 2498.07 | 0 |
| 1733247000 | 2515.29 | -5.3 | -0.21 | 2520.62 | 2529.56 | 2513.02 | 0 |
| 1733160600 | 2520.59 | 6.85 | 0.27 | 2513.7399 | 2533.19 | 2506.9 | 0 |
| 1732901400 | 2513.7399 | -3.02 | -0.12 | 2516.17 | 2516.17 | 2496.95 | 0 |
| 1732815000 | 2516.76 | 10.46 | 0.42 | 2518.54 | 2529.7 | 2511.14 | 0 |
| 1732728600 | 2506.3 | 0 | 0.00 | 2506.3 | 2506.3 | 2506.3 | 0 |
| 1732642200 | 2506.3 | -23.76 | -0.94 | 2523.56 | 2523.56 | 2502.6 | 0 |
| 1732555800 | 2530.06 | -0.7 | -0.03 | 2535.9 | 2548.91 | 2525.08 | 0 |
| 1732296600 | 2530.76 | 41.09 | 1.65 | 2489.95 | 2532.13 | 2489.95 | 0 |
| 1732210200 | 2489.67 | -11.94 | -0.48 | 2501.7 | 2501.7 | 2480.02 | 0 |
| 1732123800 | 2501.61 | -6.44 | -0.26 | 2508.19 | 2518.56 | 2493.2399 | 0 |
| 1732037400 | 2508.05 | -6.04 | -0.24 | 2514.2 | 2520.43 | 2489.11 | 0 |
| 1731951000 | 2514.09 | 5.35 | 0.21 | 2508.7399 | 2516.89 | 2502.4699 | 0 |
| 1731691800 | 2508.7399 | -17.9 | -0.71 | 2523.63 | 2524.13 | 2507.19 | 0 |
| 1731605400 | 2526.64 | 17.7 | 0.71 | 2508.26 | 2533.89 | 2500.18 | 0 |
| 1731519000 | 2508.94 | -4.71 | -0.19 | 2513.57 | 2514.7199 | 2496.52 | 0 |
| 1731432600 | 2513.65 | -34.4 | -1.35 | 2542.27 | 2542.27 | 2512.93 | 0 |
| 1731346200 | 2548.05 | 9.85 | 0.39 | 2538.4699 | 2557.42 | 2538.4699 | 0 |
| 1731087000 | 2538.2 | -1.5 | -0.06 | 2540 | 2544.81 | 2533.96 | 0 |
| 1731000600 | 2539.7 | 14.8 | 0.59 | 2530.37 | 2547.68 | 2530.2199 | 0 |
| 1730914200 | 2524.9 | -43.06 | -1.68 | 2568.79 | 2612.27 | 2518.2 | 0 |
| 1730827800 | 2567.96 | -0.52 | -0.02 | 2568.84 | 2577.2199 | 2560.9 | 0 |
| 1730741400 | 2568.48 | -14.29 | -0.55 | 2582.51 | 2589.05 | 2568.48 | 0 |
| 1730482200 | 2582.77 | 19.11 | 0.75 | 2563.73 | 2586.7399 | 2556.75 | 0 |
| 1730395800 | 2563.66 | -54.65 | -2.09 | 2605.7 | 2605.7 | 2555.11 | 0 |
| 1730309400 | 2618.31 | -46.13 | -1.73 | 2666.12 | 2666.12 | 2617.54 | 0 |
| 1730223000 | 2664.44 | -16.35 | -0.61 | 2680.63 | 2689.59 | 2661.54 | 0 |
| 1730136600 | 2680.79 | 19.74 | 0.74 | 2661.7199 | 2684.35 | 2661.7199 | 0 |
| 1729873800 | 2661.05 | -3.06 | -0.11 | 2664.1 | 2664.1 | 2644.15 | 0 |
| 1729787400 | 2664.11 | 28.36 | 1.08 | 2635.96 | 2687.53 | 2635.96 | 0 |
| 1729701000 | 2635.75 | -14.74 | -0.56 | 2649.79 | 2668.29 | 2635.1 | 0 |
| 1729614600 | 2650.4899 | -38.74 | -1.44 | 2662.28 | 2662.28 | 2638.44 | 0 |
| 1729528200 | 2689.23 | 0 | 0.00 | 2689.23 | 2689.23 | 2689.23 | 0 |
| 1729269000 | 2689.23 | 6.13 | 0.23 | 2683.1 | 2689.63 | 2669.32 | 0 |
| 1729182600 | 2683.1 | 19.63 | 0.74 | 2663.51 | 2689.87 | 2659.11 | 0 |
| 1729096200 | 2663.4699 | -14.79 | -0.55 | 2675.3 | 2675.6 | 2659.71 | 0 |
| 1729009800 | 2678.26 | 19.91 | 0.75 | 2659.79 | 2687.93 | 2659.79 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
