Euronext ESG Biodiversity Screened Eurozone 50 GR (EBSEG)
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 | 9.09 | 0.245598677171 | 3701.16 | 3727.01 | 3670.28 | 0 | 0 | IX |
| 4 | -98.51 | -2.58640607442 | 3808.76 | 3822.23 | 3670.28 | 0 | 0 | IX |
| 12 | 209.04 | 5.97050733889 | 3501.21 | 3822.23 | 3371.92 | 0 | 0 | IX |
| 26 | 108.08 | 3.00041363956 | 3602.17 | 3827.75 | 3371.92 | 0 | 0 | IX |
| 52 | 825.61 | 28.620902435 | 2884.64 | 3827.75 | 2884.64 | 0 | 0 | IX |
| 156 | 607.77 | 19.5898120214 | 3102.48 | 3827.75 | 2269.18 | 0 | 0 | IX |
| 260 | 607.77 | 19.5898120214 | 3102.48 | 3827.75 | 2269.18 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729873800 | 3697.25 | 7.35 | 0.20 | 3690.86 | 3704.1 | 3677.56 | 0 |
| 1729787400 | 3689.9 | 7.73 | 0.21 | 3685.08 | 3713.23 | 3685.08 | 0 |
| 1729701000 | 3682.17 | -14.73 | -0.40 | 3693.84 | 3700.96 | 3670.28 | 0 |
| 1729614600 | 3696.9 | -5.12 | -0.14 | 3701.16 | 3727.01 | 3682.9 | 0 |
| 1729528200 | 3702.02 | -38.43 | -1.03 | 3739.16 | 3740.88 | 3700.73 | 0 |
| 1729269000 | 3740.45 | 30.43 | 0.82 | 3708.67 | 3740.45 | 3703.57 | 0 |
| 1729182600 | 3710.02 | 22.89 | 0.62 | 3688.06 | 3728.5 | 3688.06 | 0 |
| 1729096200 | 3687.13 | -29.6 | -0.80 | 3715.77 | 3715.77 | 3679.84 | 0 |
| 1729009800 | 3716.73 | -81.09 | -2.14 | 3801.09 | 3822.23 | 3716.73 | 0 |
| 1728923400 | 3797.82 | 38.35 | 1.02 | 3761.51 | 3798.75 | 3761.51 | 0 |
| 1728664200 | 3759.47 | 15.8 | 0.42 | 3735.83 | 3760.22 | 3724 | 0 |
| 1728577800 | 3743.67 | 0 | 0.00 | 3743.67 | 3743.67 | 3743.67 | 0 |
| 1728491400 | 3743.67 | 31.26 | 0.84 | 3713.16 | 3744.16 | 3703.27 | 0 |
| 1728405000 | 3712.41 | 5.28 | 0.14 | 3703.76 | 3718.1 | 3676.78 | 0 |
| 1728318600 | 3707.13 | -2.95 | -0.08 | 3710.11 | 3719.44 | 3682.81 | 0 |
| 1728059400 | 3710.08 | 18.77 | 0.51 | 3691.61 | 3729.16 | 3681.29 | 0 |
| 1727973000 | 3691.31 | -41.07 | -1.10 | 3729.43 | 3729.43 | 3681.81 | 0 |
| 1727886600 | 3732.38 | 2.85 | 0.08 | 3730.22 | 3738.56 | 3701.58 | 0 |
| 1727800200 | 3729.53 | -28.06 | -0.75 | 3760.04 | 3780.49 | 3713.89 | 0 |
| 1727713800 | 3757.59 | -52.7 | -1.38 | 3808.76 | 3808.76 | 3757.59 | 0 |
| 1727454600 | 3810.29 | 17.76 | 0.47 | 3792.1 | 3812.07 | 3783.51 | 0 |
| 1727368200 | 3792.53 | 75.02 | 2.02 | 3746.21 | 3803.66 | 3746.21 | 0 |
| 1727281800 | 3717.51 | -6.27 | -0.17 | 3721.02 | 3723.57 | 3696.81 | 0 |
| 1727195400 | 3723.78 | 27.67 | 0.75 | 3697.49 | 3735.74 | 3697.49 | 0 |
| 1727109000 | 3696.11 | -32.94 | -0.88 | 3683.16 | 3703.91 | 3670.18 | 0 |
| 1726849800 | 3729.05 | -10.26 | -0.27 | 3729.05 | 3730.03 | 3677.45 | 0 |
| 1726763400 | 3739.31 | 73.54 | 2.01 | 3672.08 | 3739.31 | 3672.08 | 0 |
| 1726677000 | 3665.77 | -18.88 | -0.51 | 3684.42 | 3684.94 | 3660.79 | 0 |
| 1726590600 | 3684.65 | 15.56 | 0.42 | 3667.65 | 3701.64 | 3667.65 | 0 |
| 1726504200 | 3669.09 | -11.12 | -0.30 | 3679.57 | 3687.72 | 3660.4 | 0 |
| 1726245000 | 3680.21 | 24.21 | 0.66 | 3657.34 | 3685.52 | 3657.34 | 0 |
| 1726158600 | 3656 | 46.21 | 1.28 | 3613.37 | 3673.25 | 3613.37 | 0 |
| 1726072200 | 3609.79 | 15.67 | 0.44 | 3593.91 | 3638.31 | 3591.5 | 0 |
| 1725985800 | 3594.12 | -13.49 | -0.37 | 3610.69 | 3629.01 | 3587.9 | 0 |
| 1725899400 | 3607.61 | 29.41 | 0.82 | 3579.6 | 3620.99 | 3579.6 | 0 |
| 1725640200 | 3578.2 | -51.81 | -1.43 | 3627.02 | 3643.71 | 3573.06 | 0 |
| 1725553800 | 3630.01 | -33.06 | -0.90 | 3662.61 | 3664.56 | 3627.08 | 0 |
| 1725467400 | 3663.07 | -55.88 | -1.50 | 3715.82 | 3715.82 | 3652.07 | 0 |
| 1725381000 | 3718.95 | -47.38 | -1.26 | 3766.71 | 3775.99 | 3713.73 | 0 |
| 1725294600 | 3766.33 | 18.3 | 0.49 | 3747.83 | 3766.57 | 3728.7 | 0 |
| 1725035400 | 3748.03 | -6.41 | -0.17 | 3754.57 | 3759.66 | 3741.16 | 0 |
| 1724949000 | 3754.44 | 45.42 | 1.22 | 3709.52 | 3754.44 | 3708.38 | 0 |
| 1724862600 | 3709.02 | 18.45 | 0.50 | 3691.04 | 3721.91 | 3691.04 | 0 |
| 1724776200 | 3690.57 | 2.37 | 0.06 | 3688.56 | 3698.11 | 3682.15 | 0 |
| 1724689800 | 3688.2 | -12.61 | -0.34 | 3699.44 | 3700.34 | 3682.98 | 0 |
| 1724430600 | 3700.81 | 10.99 | 0.30 | 3691.16 | 3709.38 | 3685.46 | 0 |
| 1724344200 | 3689.82 | -0.38 | -0.01 | 3689.59 | 3708.89 | 3689.58 | 0 |
| 1724257800 | 3690.2 | 22.82 | 0.62 | 3667.19 | 3694.76 | 3666.57 | 0 |
| 1724171400 | 3667.38 | -4.06 | -0.11 | 3673.74 | 3698.84 | 3664.86 | 0 |
| 1724085000 | 3671.44 | 15.35 | 0.42 | 3652.4 | 3677.02 | 3647.55 | 0 |
| 1723825800 | 3656.09 | 19.06 | 0.52 | 3637.68 | 3666.15 | 3637.68 | 0 |
| 1723739400 | 3637.03 | 57.56 | 1.61 | 3582.57 | 3639.71 | 3580.32 | 0 |
| 1723653000 | 3579.47 | 26.17 | 0.74 | 3555 | 3579.47 | 3555 | 0 |
| 1723566600 | 3553.3 | 18.38 | 0.52 | 3537.1 | 3554.59 | 3524.91 | 0 |
| 1723480200 | 3534.92 | -5.83 | -0.16 | 3543.25 | 3556.86 | 3524.79 | 0 |
| 1723221000 | 3540.75 | 5.07 | 0.14 | 3543.83 | 3563.37 | 3520.88 | 0 |
| 1723134600 | 3535.68 | -2.65 | -0.07 | 3537.13 | 3538.88 | 3487.57 | 0 |
| 1723048200 | 3538.33 | 70.02 | 2.02 | 3475.87 | 3551.01 | 3475.87 | 0 |
| 1722961800 | 3468.31 | 14.81 | 0.43 | 3455.67 | 3485.97 | 3436.67 | 0 |
| 1722875400 | 3453.5 | -49.02 | -1.40 | 3501.21 | 3501.21 | 3371.92 | 0 |
| 1722616200 | 3502.52 | -120.03 | -3.31 | 3617.52 | 3617.52 | 3491.47 | 0 |
| 1722529800 | 3622.55 | -81.98 | -2.21 | 3710 | 3710 | 3619.03 | 0 |
| 1722443400 | 3704.53 | 33.41 | 0.91 | 3679.31 | 3737.19 | 3679.31 | 0 |
| 1722357000 | 3671.12 | 15.25 | 0.42 | 3667.97 | 3691.47 | 3667.09 | 0 |
| 1722270600 | 3655.87 | -21.91 | -0.60 | 3679.57 | 3696.04 | 3653.76 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
