Euronext ESG Biodiversity Screened Eurozone (EBSE4)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 1845.14 | 20.05 | 1.10 | 1824.55 | 1847.79 | 1822.12 | 0 |
| 1721925000 | 1825.09 | -23.34 | -1.26 | 1846.82 | 1846.82 | 1811 | 0 |
| 1721838600 | 1848.43 | -21.93 | -1.17 | 1868.26 | 1868.26 | 1845.98 | 0 |
| 1721752200 | 1870.36 | 14.27 | 0.77 | 1859.4 | 1881.17 | 1859.4 | 0 |
| 1721665800 | 1856.09 | 25.54 | 1.40 | 1832.27 | 1862.27 | 1832.27 | 0 |
| 1721406600 | 1830.55 | -11.85 | -0.64 | 1841.64 | 1842.79 | 1828.07 | 0 |
| 1721320200 | 1842.4 | -10.29 | -0.56 | 1853.09 | 1867.85 | 1840.71 | 0 |
| 1721233800 | 1852.69 | -36.73 | -1.94 | 1889.22 | 1889.22 | 1852.69 | 0 |
| 1721147400 | 1889.42 | -11.37 | -0.60 | 1899.89 | 1899.89 | 1884.39 | 0 |
| 1721061000 | 1900.79 | -19.03 | -0.99 | 1917.84 | 1923.1 | 1900.79 | 0 |
| 1720801800 | 1919.82 | 22.38 | 1.18 | 1897.16 | 1923.43 | 1896.02 | 0 |
| 1720715400 | 1897.44 | 5.41 | 0.29 | 1894.46 | 1910.49 | 1892.89 | 0 |
| 1720629000 | 1892.03 | 20.02 | 1.07 | 1872.28 | 1892.05 | 1870.6 | 0 |
| 1720542600 | 1872.01 | -20.92 | -1.11 | 1892.17 | 1892.17 | 1868.28 | 0 |
| 1720456200 | 1892.93 | -0.98 | -0.05 | 1892.8 | 1913.49 | 1890.92 | 0 |
| 1720197000 | 1893.91 | 1.13 | 0.06 | 1893.07 | 1905.6 | 1886.75 | 0 |
| 1720110600 | 1892.78 | 8.52 | 0.45 | 1885.63 | 1896.82 | 1885.63 | 0 |
| 1720024200 | 1884.26 | 19.59 | 1.05 | 1867.39 | 1890.03 | 1867.39 | 0 |
| 1719937800 | 1864.67 | -6.31 | -0.34 | 1869.8 | 1869.8 | 1848.07 | 0 |
| 1719851400 | 1870.98 | 3.72 | 0.20 | 1867.65 | 1891.56 | 1867.65 | 0 |
| 1719592200 | 1867.26 | -3.1 | -0.17 | 1871.56 | 1878.3 | 1862.54 | 0 |
| 1719505800 | 1870.36 | -3.43 | -0.18 | 1873.7 | 1881.36 | 1867.81 | 0 |
| 1719419400 | 1873.79 | -0.86 | -0.05 | 1876.44 | 1893.54 | 1863.68 | 0 |
| 1719333000 | 1874.65 | -1.24 | -0.07 | 1870.59 | 1875.55 | 1861.69 | 0 |
| 1719246600 | 1875.89 | 8.57 | 0.46 | 1865.98 | 1881.82 | 1864.67 | 0 |
| 1718987400 | 1867.32 | -19.05 | -1.01 | 1885.49 | 1885.49 | 1862.14 | 0 |
| 1718901000 | 1886.37 | 23.56 | 1.26 | 1862.86 | 1886.37 | 1862.86 | 0 |
| 1718814600 | 1862.81 | -11.46 | -0.61 | 1874.1 | 1874.94 | 1861.64 | 0 |
| 1718728200 | 1874.27 | 16.11 | 0.87 | 1858.51 | 1874.68 | 1858.51 | 0 |
| 1718641800 | 1858.16 | 15.39 | 0.84 | 1842.99 | 1865.37 | 1842.99 | 0 |
| 1718382600 | 1842.77 | -33.39 | -1.78 | 1875.58 | 1878.54 | 1834.78 | 0 |
| 1718296200 | 1876.16 | -34.62 | -1.81 | 1910.5 | 1910.5 | 1874.12 | 0 |
| 1718209800 | 1910.78 | 28.28 | 1.50 | 1884.08 | 1913.51 | 1884.08 | 0 |
| 1718123400 | 1882.5 | -26.84 | -1.41 | 1901.27 | 1908.39 | 1873.58 | 0 |
| 1718037000 | 1909.34 | 0 | 0.00 | 1909.34 | 1909.34 | 1909.34 | 0 |
| 1717777800 | 1909.34 | -4.92 | -0.26 | 1914.09 | 1917.13 | 1897.75 | 0 |
| 1717691400 | 1914.26 | 13.47 | 0.71 | 1900.92 | 1917.79 | 1900.92 | 0 |
| 1717605000 | 1900.79 | 36.38 | 1.95 | 1866.93 | 1902.09 | 1866.93 | 0 |
| 1717518600 | 1864.41 | -14.34 | -0.76 | 1878.52 | 1879.18 | 1858.8 | 0 |
| 1717432200 | 1878.75 | 8.87 | 0.47 | 1872.99 | 1891.11 | 1872.99 | 0 |
| 1717173000 | 1869.88 | -0.45 | -0.02 | 1870.7 | 1880.09 | 1866.36 | 0 |
| 1717086600 | 1870.33 | 6.04 | 0.32 | 1862.94 | 1872.84 | 1859.92 | 0 |
| 1717000200 | 1864.29 | -21.52 | -1.14 | 1885.06 | 1885.61 | 1859.05 | 0 |
| 1716913800 | 1885.81 | -5.92 | -0.31 | 1892.59 | 1898.84 | 1880.77 | 0 |
| 1716827400 | 1891.73 | 3.3 | 0.17 | 1889.14 | 1891.73 | 1884.17 | 0 |
| 1716568200 | 1888.43 | 2.07 | 0.11 | 1885.84 | 1890.45 | 1870.04 | 0 |
| 1716481800 | 1886.36 | 5.21 | 0.28 | 1881.14 | 1897.33 | 1881.14 | 0 |
| 1716395400 | 1881.15 | -1.11 | -0.06 | 1881.77 | 1884.26 | 1877.99 | 0 |
| 1716309000 | 1882.26 | -5.72 | -0.30 | 1887.52 | 1887.52 | 1874.55 | 0 |
| 1716222600 | 1887.98 | 4.83 | 0.26 | 1886.62 | 1887.98 | 1882.32 | 0 |
| 1715963400 | 1883.15 | -3.87 | -0.21 | 1886.32 | 1886.32 | 1875.18 | 0 |
| 1715877000 | 1887.02 | -0.25 | -0.01 | 1887.57 | 1892.97 | 1884.75 | 0 |
| 1715790600 | 1887.27 | 11.45 | 0.61 | 1877.46 | 1888.01 | 1877.46 | 0 |
| 1715704200 | 1875.82 | 0 | 0.00 | 1875.82 | 1875.82 | 1875.82 | 0 |
| 1715617800 | 1875.82 | -4.34 | -0.23 | 1880.31 | 1883.11 | 1871.4 | 0 |
| 1715358600 | 1880.16 | 15.51 | 0.83 | 1865.01 | 1881.41 | 1865.01 | 0 |
| 1715272200 | 1864.65 | 5.76 | 0.31 | 1864.7 | 1867.09 | 1852.82 | 0 |
| 1715185800 | 1858.89 | 6.46 | 0.35 | 1852.42 | 1863.22 | 1852.42 | 0 |
| 1715099400 | 1852.43 | 20.42 | 1.11 | 1834.27 | 1852.66 | 1834.27 | 0 |
| 1715013000 | 1832.01 | 14.29 | 0.79 | 1819.15 | 1836.47 | 1819.15 | 0 |
| 1714753800 | 1817.72 | 9.71 | 0.54 | 1809.12 | 1826.04 | 1809.12 | 0 |
| 1714667400 | 1808.01 | -5.14 | -0.28 | 1814.6 | 1814.67 | 1805.41 | 0 |
| 1714494600 | 1813.15 | -15.59 | -0.85 | 1829.93 | 1833.09 | 1811.37 | 0 |
| 1714408200 | 1828.74 | -4.32 | -0.24 | 1833.15 | 1840.72 | 1828.74 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
