Euronext ESG Biodiversity Screened Eurozone 50 NR (EBSEN)
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 | 10.26 | 0.310155319496 | 3308.02 | 3342.02 | 3299.34 | 0 | 0 | IX |
| 4 | -39.09 | -1.1643042024 | 3357.37 | 3384.62 | 3263.66 | 0 | 0 | IX |
| 12 | -38.5 | -1.14693247696 | 3356.78 | 3434.42 | 3163.14 | 0 | 0 | IX |
| 26 | -18.62 | -0.558002936858 | 3336.9 | 3440.96 | 3030.23 | 0 | 0 | IX |
| 52 | 332.23 | 11.1260695568 | 2986.05 | 3440.96 | 2953.59 | 0 | 0 | IX |
| 156 | 517.6 | 18.481225988 | 2800.68 | 3440.96 | 2067.74 | 0 | 0 | IX |
| 260 | 472.6 | 16.6076298108 | 2845.68 | 3440.96 | 2067.74 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 3318.28 | -23.09 | -0.69 | 3339.7199 | 3342.02 | 3310.96 | 0 |
| 1735839000 | 3341.37 | 15.09 | 0.45 | 3326.11 | 3341.37 | 3299.83 | 0 |
| 1735666200 | 3326.28 | 16.26 | 0.49 | 3308.25 | 3326.58 | 3306.19 | 0 |
| 1735579800 | 3310.02 | -21.13 | -0.63 | 3330.23 | 3332.12 | 3305.16 | 0 |
| 1735320600 | 3331.15 | 22.6 | 0.68 | 3308.02 | 3331.15 | 3299.34 | 0 |
| 1735061400 | 3308.55 | 5.25 | 0.16 | 3304.56 | 3314.16 | 3304.56 | 0 |
| 1734975000 | 3303.3 | -3.56 | -0.11 | 3306.2 | 3311.54 | 3287.62 | 0 |
| 1734715800 | 3306.86 | -10.12 | -0.31 | 3310.55 | 3313.86 | 3263.66 | 0 |
| 1734629400 | 3316.98 | -54.64 | -1.62 | 3361.6 | 3361.6 | 3308.03 | 0 |
| 1734543000 | 3371.62 | 12.94 | 0.39 | 3358.55 | 3381.28 | 3358.55 | 0 |
| 1734456600 | 3358.68 | -2.27 | -0.07 | 3360.48 | 3372.5 | 3344.37 | 0 |
| 1734370200 | 3360.95 | -6.67 | -0.20 | 3366.58 | 3366.58 | 3352.7199 | 0 |
| 1734111000 | 3367.62 | 3.59 | 0.11 | 3363.64 | 3382.7 | 3358.16 | 0 |
| 1734024600 | 3364.03 | 3.58 | 0.11 | 3360.83 | 3369.15 | 3354.52 | 0 |
| 1733938200 | 3360.45 | 13.1 | 0.39 | 3345.03 | 3362.77 | 3342.68 | 0 |
| 1733851800 | 3347.35 | -15.65 | -0.47 | 3362.05 | 3365.26 | 3346.2 | 0 |
| 1733765400 | 3363 | -7.58 | -0.22 | 3370.39 | 3384.62 | 3356.11 | 0 |
| 1733506200 | 3370.58 | 12.76 | 0.38 | 3357.37 | 3373.99 | 3348.89 | 0 |
| 1733419800 | 3357.82 | 25.78 | 0.77 | 3332.4 | 3358.7 | 3332.4 | 0 |
| 1733333400 | 3332.04 | 32.09 | 0.97 | 3301.16 | 3338.63 | 3301.16 | 0 |
| 1733247000 | 3299.95 | 16.98 | 0.52 | 3283.53 | 3314.88 | 3283.41 | 0 |
| 1733160600 | 3282.9699 | 28.37 | 0.87 | 3248.76 | 3282.9699 | 3230.01 | 0 |
| 1732901400 | 3254.6 | 30.59 | 0.95 | 3223 | 3258.2399 | 3213.52 | 0 |
| 1732815000 | 3224.01 | -3.66 | -0.11 | 3207.25 | 3243.59 | 3207.25 | 0 |
| 1732728600 | 3227.67 | 0 | 0.00 | 3227.67 | 3227.67 | 3227.67 | 0 |
| 1732642200 | 3227.67 | -26.39 | -0.81 | 3252.19 | 3252.19 | 3222.64 | 0 |
| 1732555800 | 3254.06 | 4.93 | 0.15 | 3251.64 | 3272.31 | 3244.34 | 0 |
| 1732296600 | 3249.13 | 34.16 | 1.06 | 3221.32 | 3254.7 | 3202.03 | 0 |
| 1732210200 | 3214.9699 | 22.39 | 0.70 | 3192.44 | 3216.59 | 3169.01 | 0 |
| 1732123800 | 3192.58 | -12.25 | -0.38 | 3208.3 | 3227.65 | 3184.75 | 0 |
| 1732037400 | 3204.83 | -18.77 | -0.58 | 3223.33 | 3234.33 | 3163.14 | 0 |
| 1731951000 | 3223.6 | -3.01 | -0.09 | 3228.32 | 3228.32 | 3200.59 | 0 |
| 1731691800 | 3226.61 | -44.81 | -1.37 | 3260.15 | 3260.15 | 3219.88 | 0 |
| 1731605400 | 3271.42 | 57.47 | 1.79 | 3227.66 | 3271.42 | 3218.85 | 0 |
| 1731519000 | 3213.95 | -6.93 | -0.22 | 3219.55 | 3227.02 | 3187.92 | 0 |
| 1731432600 | 3220.88 | -54.18 | -1.65 | 3269.08 | 3269.08 | 3220.09 | 0 |
| 1731346200 | 3275.06 | 31.14 | 0.96 | 3249.67 | 3291.7199 | 3249.67 | 0 |
| 1731087000 | 3243.92 | -17.86 | -0.55 | 3263.2199 | 3272.9 | 3229.98 | 0 |
| 1731000600 | 3261.78 | 30.75 | 0.95 | 3234.61 | 3274.39 | 3234.61 | 0 |
| 1730914200 | 3231.03 | -48.41 | -1.48 | 3280.9899 | 3326.05 | 3225.11 | 0 |
| 1730827800 | 3279.44 | 16.95 | 0.52 | 3262.46 | 3281.33 | 3254.03 | 0 |
| 1730741400 | 3262.4899 | -17.65 | -0.54 | 3279.45 | 3287.4 | 3261.3 | 0 |
| 1730482200 | 3280.14 | 35.45 | 1.09 | 3244.79 | 3287.37 | 3244.79 | 0 |
| 1730395800 | 3244.69 | -37.54 | -1.14 | 3276.4 | 3276.4 | 3226.25 | 0 |
| 1730309400 | 3282.23 | -46.17 | -1.39 | 3325.77 | 3325.77 | 3272.9 | 0 |
| 1730223000 | 3328.4 | -8.6 | -0.26 | 3340.29 | 3358.98 | 3327.9699 | 0 |
| 1730136600 | 3337 | 14.95 | 0.45 | 3325.64 | 3345.35 | 3316.57 | 0 |
| 1729873800 | 3322.05 | 6.61 | 0.20 | 3316.31 | 3328.2 | 3304.35 | 0 |
| 1729787400 | 3315.44 | 6.94 | 0.21 | 3311.11 | 3336.4 | 3311.11 | 0 |
| 1729701000 | 3308.5 | -13.23 | -0.40 | 3318.98 | 3325.38 | 3297.81 | 0 |
| 1729614600 | 3321.73 | -39.2 | -1.17 | 3325.56 | 3348.79 | 3309.15 | 0 |
| 1729528200 | 3360.93 | 0 | 0.00 | 3360.93 | 3360.93 | 3360.93 | 0 |
| 1729269000 | 3360.93 | 27.34 | 0.82 | 3332.38 | 3360.93 | 3327.79 | 0 |
| 1729182600 | 3333.59 | 20.57 | 0.62 | 3313.86 | 3350.2 | 3313.86 | 0 |
| 1729096200 | 3313.02 | -26.6 | -0.80 | 3338.76 | 3338.76 | 3306.48 | 0 |
| 1729009800 | 3339.62 | -72.86 | -2.14 | 3415.42 | 3434.42 | 3339.62 | 0 |
| 1728923400 | 3412.48 | 34.46 | 1.02 | 3379.86 | 3413.32 | 3379.86 | 0 |
| 1728664200 | 3378.02 | 23.85 | 0.71 | 3356.78 | 3378.7 | 3346.16 | 0 |
| 1728577800 | 3354.17 | -9.65 | -0.29 | 3364.46 | 3364.74 | 3337.94 | 0 |
| 1728491400 | 3363.82 | 28.08 | 0.84 | 3336.41 | 3364.27 | 3327.53 | 0 |
| 1728405000 | 3335.7399 | 4.34 | 0.13 | 3327.96 | 3340.85 | 3303.7199 | 0 |
| 1728318600 | 3331.4 | -2.65 | -0.08 | 3334.08 | 3342.46 | 3309.54 | 0 |
| 1728059400 | 3334.05 | 16.87 | 0.51 | 3317.45 | 3351.2 | 3308.18 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
