EN BIODIV ENB W NR (EBEWN)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 68.07 | 0.995450497287 | 6838.11 | 6932.58 | 6818.26 | 0 | 0 | IX |
| 4 | -96.09 | -1.37226927839 | 7002.27 | 7011.19 | 6754.17 | 0 | 0 | IX |
| 12 | 661.54 | 10.5937251787 | 6244.64 | 7011.19 | 6211.44 | 0 | 0 | IX |
| 26 | 807.11 | 13.2333290157 | 6099.07 | 7011.19 | 5521.08 | 0 | 0 | IX |
| 52 | 1209.7 | 21.2359211302 | 5696.48 | 7011.19 | 5521.08 | 0 | 0 | IX |
| 156 | 1543.1 | 28.7726455693 | 5363.08 | 7011.19 | 4913.19 | 0 | 0 | IX |
| 260 | 1543.1 | 28.7726455693 | 5363.08 | 7011.19 | 4913.19 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737653400 | 6914.09 | -2.34 | -0.03 | 6914.98 | 6932.58 | 6894.79 | 0 |
| 1737567000 | 6916.43 | 85.97 | 1.26 | 6858.06 | 6916.77 | 6841.52 | 0 |
| 1737480600 | 6830.46 | -29.66 | -0.43 | 6863.02 | 6880.55 | 6818.26 | 0 |
| 1737394200 | 6860.12 | -54.23 | -0.78 | 6890.97 | 6897.3 | 6833.12 | 0 |
| 1737135000 | 6914.35 | 46.66 | 0.68 | 6838.11 | 6919.12 | 6830.13 | 0 |
| 1737048600 | 6867.69 | -0.75 | -0.01 | 6870.68 | 6924.42 | 6845.77 | 0 |
| 1736962200 | 6868.44 | 105.52 | 1.56 | 6776.42 | 6877.01 | 6758.86 | 0 |
| 1736875800 | 6762.92 | -21.58 | -0.32 | 6788.47 | 6823.33 | 6754.17 | 0 |
| 1736789400 | 6784.5 | -11.84 | -0.17 | 6825.96 | 6838.59 | 6756.45 | 0 |
| 1736530200 | 6796.34 | -104.23 | -1.51 | 6897.51 | 6939.18 | 6786.09 | 0 |
| 1736443800 | 6900.57 | 43.81 | 0.64 | 6899.24 | 6902.72 | 6885.67 | 0 |
| 1736357400 | 6856.76 | -12.27 | -0.18 | 6867.74 | 6899.8 | 6845.6 | 0 |
| 1736271000 | 6869.03 | -40.3 | -0.58 | 6870.82 | 6903.38 | 6860.71 | 0 |
| 1736184600 | 6909.33 | 10.12 | 0.15 | 6885.78 | 6924.15 | 6831.09 | 0 |
| 1735925400 | 6899.21 | -6.13 | -0.09 | 6887.5 | 6918.29 | 6869.26 | 0 |
| 1735839000 | 6905.34 | 11.41 | 0.17 | 6885.1 | 6952.76 | 6882.39 | 0 |
| 1735666200 | 6893.93 | -17.99 | -0.26 | 6881.05 | 6919.94 | 6874.36 | 0 |
| 1735579800 | 6911.92 | -15.44 | -0.22 | 6951.9 | 6975.94 | 6843.97 | 0 |
| 1735320600 | 6927.36 | -70.44 | -1.01 | 7002.27 | 7011.19 | 6918.01 | 0 |
| 1735061400 | 6997.8 | 83.68 | 1.21 | 6945.75 | 7001.13 | 6936.11 | 0 |
| 1734975000 | 6914.12 | -4.16 | -0.06 | 6900.16 | 6928.98 | 6893 | 0 |
| 1734715800 | 6918.28 | 64.44 | 0.94 | 6834.46 | 6918.83 | 6794.7 | 0 |
| 1734629400 | 6853.84 | -118.15 | -1.69 | 6843.51 | 6883.73 | 6818.8 | 0 |
| 1734543000 | 6971.99 | 4.48 | 0.06 | 6968.48 | 6983.29 | 6953.25 | 0 |
| 1734456600 | 6967.51 | -5.09 | -0.07 | 6994.99 | 7006.9 | 6945.82 | 0 |
| 1734370200 | 6972.6 | 78.31 | 1.14 | 6927.9 | 6994.01 | 6911.48 | 0 |
| 1734111000 | 6894.29 | 37.92 | 0.55 | 6874.45 | 6944.97 | 6832.11 | 0 |
| 1734024600 | 6856.37 | -23.05 | -0.34 | 6852.21 | 6880.08 | 6834.74 | 0 |
| 1733938200 | 6879.42 | 53.64 | 0.79 | 6826.79 | 6890.5 | 6801.09 | 0 |
| 1733851800 | 6825.78 | 4.84 | 0.07 | 6825.86 | 6844.69 | 6815.81 | 0 |
| 1733765400 | 6820.94 | -24.02 | -0.35 | 6843.63 | 6848.93 | 6806.46 | 0 |
| 1733506200 | 6844.96 | 18.78 | 0.28 | 6794.98 | 6850.2 | 6770.93 | 0 |
| 1733419800 | 6826.18 | -15.57 | -0.23 | 6860.12 | 6868.11 | 6805.58 | 0 |
| 1733333400 | 6841.75 | 25.17 | 0.37 | 6837.55 | 6880.08 | 6835.83 | 0 |
| 1733247000 | 6816.58 | -5.57 | -0.08 | 6820.74 | 6828.76 | 6794.04 | 0 |
| 1733160600 | 6822.15 | 70.77 | 1.05 | 6778.95 | 6834 | 6765.46 | 0 |
| 1732901400 | 6751.38 | 54.35 | 0.81 | 6686.87 | 6757.66 | 6684.85 | 0 |
| 1732815000 | 6697.03 | 32.87 | 0.49 | 6700.11 | 6709.82 | 6692.54 | 0 |
| 1732728600 | 6664.16 | -76.9 | -1.14 | 6741.64 | 6741.64 | 6657.14 | 0 |
| 1732642200 | 6741.06 | 32.31 | 0.48 | 6797.03 | 6797.03 | 6696.37 | 0 |
| 1732555800 | 6708.75 | -16.17 | -0.24 | 6709.93 | 6738.64 | 6669.79 | 0 |
| 1732296600 | 6724.92 | 70.09 | 1.05 | 6643.57 | 6732.34 | 6641.41 | 0 |
| 1732210200 | 6654.83 | 128.08 | 1.96 | 6558.14 | 6656.92 | 6551.37 | 0 |
| 1732123800 | 6526.75 | 0.52 | 0.01 | 6527.7 | 6558.39 | 6508.27 | 0 |
| 1732037400 | 6526.2299 | 0.1 | 0.00 | 6523.7 | 6549.37 | 6481.38 | 0 |
| 1731951000 | 6526.13 | 34.05 | 0.52 | 6496.62 | 6538.1899 | 6481.47 | 0 |
| 1731691800 | 6492.08 | -83.4 | -1.27 | 6573.87 | 6580.12 | 6489.1 | 0 |
| 1731605400 | 6575.4799 | 28.63 | 0.44 | 6589.39 | 6624.42 | 6573.93 | 0 |
| 1731519000 | 6546.85 | 0 | 0.00 | 6546.85 | 6546.85 | 6546.85 | 0 |
| 1731432600 | 6546.85 | -22.83 | -0.35 | 6586.43 | 6593.53 | 6543.05 | 0 |
| 1731346200 | 6569.68 | 0.37 | 0.01 | 6573 | 6609.77 | 6567.5 | 0 |
| 1731087000 | 6569.31 | 68.79 | 1.06 | 6522.11 | 6575.32 | 6509.72 | 0 |
| 1731000600 | 6500.52 | 58.15 | 0.90 | 6455.34 | 6502.52 | 6441.42 | 0 |
| 1730914200 | 6442.37 | 176.88 | 2.82 | 6375.17 | 6475.1 | 6363.4799 | 0 |
| 1730827800 | 6265.49 | 40.4 | 0.65 | 6228.52 | 6271.38 | 6220.33 | 0 |
| 1730741400 | 6225.09 | -54.22 | -0.86 | 6243.88 | 6247.02 | 6211.4399 | 0 |
| 1730482200 | 6279.31 | 1.16 | 0.02 | 6244.64 | 6291.36 | 6227.56 | 0 |
| 1730395800 | 6278.15 | -73.75 | -1.16 | 6344.55 | 6345.97 | 6260.91 | 0 |
| 1730309400 | 6351.9 | -80.28 | -1.25 | 6421.39 | 6421.39 | 6351.49 | 0 |
| 1730223000 | 6432.18 | 37.97 | 0.59 | 6390.34 | 6436.67 | 6383.31 | 0 |
| 1730136600 | 6394.21 | -14.07 | -0.22 | 6374.54 | 6401.01 | 6362.22 | 0 |
| 1729873800 | 6408.28 | 52.39 | 0.82 | 6358.62 | 6408.56 | 6345.34 | 0 |
| 1729787400 | 6355.89 | -38.89 | -0.61 | 6394.54 | 6403.7 | 6344.7299 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
