Euronext ESG Biodiversity Screened Eurozone 50 Decrement 5 (EBSE5)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.44 | -0.491721140513 | 1716.42 | 1734.61 | 1694.99 | 0 | 0 | IX |
| 4 | 25.57 | 1.51984355775 | 1682.41 | 1743.08 | 1650.81 | 0 | 0 | IX |
| 12 | 117.33 | 7.37622984315 | 1590.65 | 1743.08 | 1543.28 | 0 | 0 | IX |
| 26 | 114.8 | 7.20571435745 | 1593.18 | 1743.08 | 1502.11 | 0 | 0 | IX |
| 52 | 150.59 | 9.66938274934 | 1557.39 | 1743.08 | 1460.02 | 0 | 0 | IX |
| 156 | 348.88 | 25.6699286292 | 1359.1 | 1743.08 | 1090.8 | 0 | 0 | IX |
| 260 | 137.45 | 8.75182263312 | 1570.53 | 1743.08 | 1090.8 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 1707.98 | -7.57 | -0.44 | 1713.54 | 1713.54 | 1694.99 | 0 |
| 1740677400 | 1715.55 | -17.41 | -1.00 | 1731.04 | 1731.04 | 1706.65 | 0 |
| 1740591000 | 1732.96 | 20.26 | 1.18 | 1712.88 | 1734.61 | 1712.88 | 0 |
| 1740504600 | 1712.7 | -3.92 | -0.23 | 1710.59 | 1720.17 | 1705.79 | 0 |
| 1740418200 | 1716.62 | -3.06 | -0.18 | 1719.44 | 1723.56 | 1705.85 | 0 |
| 1740159000 | 1719.68 | 4.92 | 0.29 | 1716.42 | 1723.09 | 1713 | 0 |
| 1740072600 | 1714.76 | -2.73 | -0.16 | 1715.55 | 1729.33 | 1713.08 | 0 |
| 1739986200 | 1717.49 | -20.47 | -1.18 | 1737.23 | 1740.82 | 1714.54 | 0 |
| 1739899800 | 1737.96 | 1.09 | 0.06 | 1737.28 | 1743.08 | 1729.14 | 0 |
| 1739813400 | 1736.87 | 7.46 | 0.43 | 1728.86 | 1738.88 | 1726.42 | 0 |
| 1739554200 | 1729.41 | -8.45 | -0.49 | 1736.6 | 1737.84 | 1726.25 | 0 |
| 1739467800 | 1737.86 | 24.97 | 1.46 | 1713.85 | 1738.64 | 1713.85 | 0 |
| 1739381400 | 1712.89 | 3.68 | 0.22 | 1709.52 | 1716.87 | 1702.2 | 0 |
| 1739295000 | 1709.21 | 11.06 | 0.65 | 1697.76 | 1710.61 | 1697.75 | 0 |
| 1739208600 | 1698.15 | 11.5 | 0.68 | 1686.85 | 1699.65 | 1686.85 | 0 |
| 1738949400 | 1686.65 | -10.25 | -0.60 | 1696.11 | 1696.2 | 1683.72 | 0 |
| 1738863000 | 1696.9 | 23.2 | 1.39 | 1674.52 | 1698.01 | 1674.52 | 0 |
| 1738776600 | 1673.7 | 1.87 | 0.11 | 1671.06 | 1673.7 | 1663.48 | 0 |
| 1738690200 | 1671.83 | 9.21 | 0.55 | 1662.33 | 1672.47 | 1654.42 | 0 |
| 1738603800 | 1662.6199 | -20.94 | -1.24 | 1671.89 | 1671.89 | 1650.81 | 0 |
| 1738344600 | 1683.56 | 2.77 | 0.16 | 1682.41 | 1692.37 | 1680.88 | 0 |
| 1738258200 | 1680.79 | 17.15 | 1.03 | 1665.4 | 1681.94 | 1665.4 | 0 |
| 1738171800 | 1663.64 | 20.54 | 1.25 | 1643.2 | 1669.17 | 1643.2 | 0 |
| 1738085400 | 1643.1 | 3.44 | 0.21 | 1639.3599 | 1651.03 | 1638.16 | 0 |
| 1737999000 | 1639.66 | -20.15 | -1.21 | 1659.05 | 1659.46 | 1621.52 | 0 |
| 1737739800 | 1659.81 | -1.69 | -0.10 | 1662.01 | 1671.1199 | 1656.98 | 0 |
| 1737653400 | 1661.5 | 0.54 | 0.03 | 1660.64 | 1662.18 | 1653.68 | 0 |
| 1737567000 | 1660.96 | 14.27 | 0.87 | 1646.33 | 1670.5 | 1646.33 | 0 |
| 1737480600 | 1646.69 | -1 | -0.06 | 1647.17 | 1649.04 | 1642.5 | 0 |
| 1737394200 | 1647.69 | 4.15 | 0.25 | 1643.43 | 1651.8699 | 1639.39 | 0 |
| 1737135000 | 1643.54 | 11.01 | 0.67 | 1633.64 | 1647.6199 | 1633.64 | 0 |
| 1737048600 | 1632.53 | 18.18 | 1.13 | 1616.5 | 1632.53 | 1616.5 | 0 |
| 1736962200 | 1614.35 | 20.3 | 1.27 | 1594.01 | 1619.8599 | 1594.01 | 0 |
| 1736875800 | 1594.05 | 6.33 | 0.40 | 1589.46 | 1602.72 | 1589.46 | 0 |
| 1736789400 | 1587.72 | -8.27 | -0.52 | 1590.81 | 1590.81 | 1577.17 | 0 |
| 1736530200 | 1595.99 | -13.42 | -0.83 | 1609.9 | 1611.3599 | 1593.24 | 0 |
| 1736443800 | 1609.41 | 6.97 | 0.43 | 1601.73 | 1610.1099 | 1593.63 | 0 |
| 1736357400 | 1602.44 | -5.24 | -0.33 | 1608.04 | 1615.7 | 1593.28 | 0 |
| 1736271000 | 1607.68 | 4.79 | 0.30 | 1602.3 | 1615.1 | 1595.69 | 0 |
| 1736184600 | 1602.89 | 36.78 | 2.35 | 1565.94 | 1602.95 | 1565.94 | 0 |
| 1735925400 | 1566.1099 | -11.11 | -0.70 | 1576.23 | 1577.31 | 1562.65 | 0 |
| 1735839000 | 1577.22 | 6.69 | 0.43 | 1570.02 | 1577.22 | 1557.6099 | 0 |
| 1735666200 | 1570.53 | 7.47 | 0.48 | 1562.01 | 1570.67 | 1561.04 | 0 |
| 1735579800 | 1563.06 | -10.63 | -0.68 | 1572.6099 | 1573.51 | 1560.77 | 0 |
| 1735320600 | 1573.69 | 10.04 | 0.64 | 1562.76 | 1573.69 | 1558.66 | 0 |
| 1735061400 | 1563.65 | 2.26 | 0.14 | 1561.77 | 1566.31 | 1561.77 | 0 |
| 1734975000 | 1561.39 | -2.32 | -0.15 | 1562.76 | 1565.28 | 1553.97 | 0 |
| 1734715800 | 1563.71 | -5.01 | -0.32 | 1565.46 | 1567.03 | 1543.28 | 0 |
| 1734629400 | 1568.72 | -26.06 | -1.63 | 1589.82 | 1589.82 | 1564.48 | 0 |
| 1734543000 | 1594.78 | 5.91 | 0.37 | 1588.59 | 1599.35 | 1588.59 | 0 |
| 1734456600 | 1588.8699 | -1.3 | -0.08 | 1589.73 | 1595.41 | 1582.1 | 0 |
| 1734370200 | 1590.17 | -3.81 | -0.24 | 1592.83 | 1592.83 | 1586.27 | 0 |
| 1734111000 | 1593.98 | 1.49 | 0.09 | 1592.1 | 1601.1099 | 1589.5 | 0 |
| 1734024600 | 1592.49 | 1.47 | 0.09 | 1590.98 | 1594.92 | 1587.99 | 0 |
| 1733938200 | 1591.02 | 5.99 | 0.38 | 1583.72 | 1592.1199 | 1582.6 | 0 |
| 1733851800 | 1585.03 | -7.63 | -0.48 | 1591.99 | 1593.52 | 1584.49 | 0 |
| 1733765400 | 1592.66 | -4.25 | -0.27 | 1596.16 | 1602.91 | 1589.4 | 0 |
| 1733506200 | 1596.91 | 5.83 | 0.37 | 1590.65 | 1598.53 | 1586.63 | 0 |
| 1733419800 | 1591.08 | 12 | 0.76 | 1579.04 | 1591.5 | 1579.04 | 0 |
| 1733333400 | 1579.08 | 14.99 | 0.96 | 1564.45 | 1582.2 | 1564.45 | 0 |
| 1733247000 | 1564.09 | 7.84 | 0.50 | 1556.3 | 1571.16 | 1556.25 | 0 |
| 1733160600 | 1556.25 | 12.82 | 0.83 | 1540.02 | 1556.25 | 1531.13 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
