Euronext ESG Biodiversity Screened World (EBSPW)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727368200 | 3049.1 | 20.9 | 0.69 | 3032.87 | 3061.23 | 3032.87 | 0 |
| 1727281800 | 3028.2 | -6.94 | -0.23 | 3035.36 | 3037.07 | 3026.71 | 0 |
| 1727195400 | 3035.14 | 4.28 | 0.14 | 3031.29 | 3037.7199 | 3022.08 | 0 |
| 1727109000 | 3030.86 | -0.51 | -0.02 | 3027.7399 | 3036.51 | 3024.59 | 0 |
| 1726849800 | 3031.37 | -13.72 | -0.45 | 3042.2 | 3042.2 | 3014.86 | 0 |
| 1726763400 | 3045.09 | 56.69 | 1.90 | 2988.37 | 3045.09 | 2988.37 | 0 |
| 1726677000 | 2988.4 | 0.86 | 0.03 | 2988.96 | 2993.17 | 2980.44 | 0 |
| 1726590600 | 2987.54 | 7.38 | 0.25 | 2983.82 | 3001.83 | 2983.82 | 0 |
| 1726504200 | 2980.16 | -2.44 | -0.08 | 2986.98 | 2988.17 | 2974.13 | 0 |
| 1726245000 | 2982.6 | 33.74 | 1.14 | 2966.82 | 2987.71 | 2966.82 | 0 |
| 1726158600 | 2948.86 | 43.3 | 1.49 | 2942.16 | 2953.59 | 2936.19 | 0 |
| 1726072200 | 2905.56 | 11.75 | 0.41 | 2914.13 | 2917.29 | 2875.63 | 0 |
| 1725985800 | 2893.81 | -7.04 | -0.24 | 2899.4 | 2909.46 | 2890.91 | 0 |
| 1725899400 | 2900.85 | 26.63 | 0.93 | 2873.29 | 2900.85 | 2873.29 | 0 |
| 1725640200 | 2874.2199 | -42.59 | -1.46 | 2922.82 | 2926.27 | 2874.06 | 0 |
| 1725553800 | 2916.81 | -12.5 | -0.43 | 2927.7199 | 2940.14 | 2911.15 | 0 |
| 1725467400 | 2929.31 | -21.15 | -0.72 | 2929.51 | 2938.51 | 2914.88 | 0 |
| 1725381000 | 2950.46 | -35.04 | -1.17 | 2986.87 | 2988.25 | 2949.64 | 0 |
| 1725294600 | 2985.5 | 24.95 | 0.84 | 2984.96 | 2985.77 | 2981.82 | 0 |
| 1725035400 | 2960.55 | -25.73 | -0.86 | 2964.69 | 2980.41 | 2960.55 | 0 |
| 1724949000 | 2986.28 | 41.74 | 1.42 | 2948.79 | 2986.87 | 2948.2199 | 0 |
| 1724862600 | 2944.54 | -13.72 | -0.46 | 2962.58 | 2965.61 | 2943.01 | 0 |
| 1724776200 | 2958.26 | 0.06 | 0.00 | 2956.18 | 2964.08 | 2945.7199 | 0 |
| 1724689800 | 2958.2 | 8.49 | 0.29 | 2966.51 | 2970.32 | 2951.5 | 0 |
| 1724430600 | 2949.71 | -2.34 | -0.08 | 2935.84 | 2969.23 | 2934.94 | 0 |
| 1724344200 | 2952.05 | -0.96 | -0.03 | 2960.7399 | 2969.4899 | 2940.3 | 0 |
| 1724257800 | 2953.01 | 4.45 | 0.15 | 2949.19 | 2961.93 | 2946.95 | 0 |
| 1724171400 | 2948.56 | 16.76 | 0.57 | 2946.86 | 2955.76 | 2943.77 | 0 |
| 1724085000 | 2931.8 | 10.92 | 0.37 | 2923.16 | 2933.89 | 2922.23 | 0 |
| 1723825800 | 2920.88 | 13.92 | 0.48 | 2913.25 | 2921.03 | 2908.45 | 0 |
| 1723739400 | 2906.96 | 42.6 | 1.49 | 2870.19 | 2907.45 | 2869.93 | 0 |
| 1723653000 | 2864.36 | 17.28 | 0.61 | 2857.77 | 2874.82 | 2853.06 | 0 |
| 1723566600 | 2847.08 | 32.33 | 1.15 | 2814.23 | 2849.63 | 2812.62 | 0 |
| 1723480200 | 2814.75 | 12.75 | 0.46 | 2814.05 | 2821.69 | 2800.92 | 0 |
| 1723221000 | 2802 | 13.92 | 0.50 | 2801.07 | 2810.28 | 2791.34 | 0 |
| 1723134600 | 2788.08 | -4.45 | -0.16 | 2753.26 | 2793.4899 | 2746.79 | 0 |
| 1723048200 | 2792.53 | 24.2 | 0.87 | 2758.38 | 2807.41 | 2758.38 | 0 |
| 1722961800 | 2768.33 | 9.25 | 0.34 | 2741.04 | 2772.17 | 2732.48 | 0 |
| 1722875400 | 2759.08 | -62.29 | -2.21 | 2801.89 | 2801.89 | 2703.52 | 0 |
| 1722616200 | 2821.37 | -62.94 | -2.18 | 2865.55 | 2865.55 | 2806.56 | 0 |
| 1722529800 | 2884.31 | -40.94 | -1.40 | 2924.08 | 2931.9899 | 2881.16 | 0 |
| 1722443400 | 2925.25 | 41.73 | 1.45 | 2896.05 | 2932.33 | 2896.05 | 0 |
| 1722357000 | 2883.52 | -16.44 | -0.57 | 2893.2399 | 2911.9899 | 2881.73 | 0 |
| 1722270600 | 2899.96 | 3.49 | 0.12 | 2892.77 | 2903.58 | 2883.56 | 0 |
| 1722011400 | 2896.4699 | 5.68 | 0.20 | 2857.36 | 2897.09 | 2856.41 | 0 |
| 1721925000 | 2890.79 | -4.77 | -0.16 | 2874.19 | 2891.9899 | 2852.2 | 0 |
| 1721838600 | 2895.56 | -58.92 | -1.99 | 2949.77 | 2949.77 | 2894.98 | 0 |
| 1721752200 | 2954.48 | 9.66 | 0.33 | 2956.58 | 2964.03 | 2950.29 | 0 |
| 1721665800 | 2944.82 | 9.71 | 0.33 | 2928.43 | 2956.44 | 2928.43 | 0 |
| 1721406600 | 2935.11 | -19.15 | -0.65 | 2975.69 | 2975.69 | 2930.61 | 0 |
| 1721320200 | 2954.26 | -27.61 | -0.93 | 2979.42 | 2988.7199 | 2952.94 | 0 |
| 1721233800 | 2981.87 | -24.68 | -0.82 | 3021.41 | 3021.56 | 2981.23 | 0 |
| 1721147400 | 3006.55 | -7.35 | -0.24 | 3005.51 | 3016.4699 | 3002.46 | 0 |
| 1721061000 | 3013.9 | 15.18 | 0.51 | 2994 | 3023.19 | 2992.32 | 0 |
| 1720801800 | 2998.7199 | 24.67 | 0.83 | 2970.85 | 3004.28 | 2970.26 | 0 |
| 1720715400 | 2974.05 | 3.08 | 0.10 | 2986.85 | 2999.88 | 2968.36 | 0 |
| 1720629000 | 2970.9699 | 11.72 | 0.40 | 2957.89 | 2971.8 | 2957.58 | 0 |
| 1720542600 | 2959.25 | 0.52 | 0.02 | 2966.54 | 2966.54 | 2953.3 | 0 |
| 1720456200 | 2958.73 | 3.42 | 0.12 | 2959.36 | 2966 | 2957.57 | 0 |
| 1720197000 | 2955.31 | 11.26 | 0.38 | 2944.09 | 2956.4899 | 2944.09 | 0 |
| 1720110600 | 2944.05 | 7.22 | 0.25 | 2940.84 | 2944.28 | 2940.84 | 0 |
| 1720024200 | 2936.83 | 35.5 | 1.22 | 2918.89 | 2937.96 | 2918.89 | 0 |
| 1719937800 | 2901.33 | 11.61 | 0.40 | 2892.9 | 2905.6 | 2887.18 | 0 |
| 1719851400 | 2889.7199 | -1.57 | -0.05 | 2881.69 | 2891.66 | 2878.73 | 0 |
| 1719592200 | 2891.29 | 10.24 | 0.36 | 2882.39 | 2904.89 | 2881.93 | 0 |
| 1719505800 | 2881.05 | 4.68 | 0.16 | 2875.27 | 2886.33 | 2875.02 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
