Euronext Europe Sustainable 100 EW NR (ES1EN)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 32.3 | 1.71373695464 | 1884.77 | 1918.82 | 1852.25 | 0 | 0 | IX |
| 4 | 72.32 | 3.92031440575 | 1844.75 | 1918.82 | 1821.85 | 0 | 0 | IX |
| 12 | 52.8 | 2.83220778106 | 1864.27 | 1918.82 | 1819.32 | 0 | 0 | IX |
| 26 | 119.43 | 6.64371064284 | 1797.64 | 1918.82 | 1687.86 | 0 | 0 | IX |
| 52 | 312.83 | 19.5001994714 | 1604.24 | 1918.82 | 1583.52 | 0 | 0 | IX |
| 156 | 362.56 | 23.3231050299 | 1554.51 | 1918.82 | 1261.74 | 0 | 0 | IX |
| 260 | 653.82 | 51.7569760538 | 1263.25 | 1918.82 | 823.72 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1917.07 | 16.7 | 0.88 | 1901.03 | 1918.82 | 1901.03 | 0 |
| 1737048600 | 1900.37 | 5.63 | 0.30 | 1893.75 | 1901.01 | 1889.4 | 0 |
| 1736962200 | 1894.74 | 28.75 | 1.54 | 1867.62 | 1896.78 | 1867.62 | 0 |
| 1736875800 | 1865.99 | 5.5 | 0.30 | 1861.53 | 1871.51 | 1861.53 | 0 |
| 1736789400 | 1860.49 | -6.66 | -0.36 | 1864.97 | 1864.97 | 1852.25 | 0 |
| 1736530200 | 1867.15 | -17.31 | -0.92 | 1884.77 | 1885.15 | 1865.53 | 0 |
| 1736443800 | 1884.46 | 10.28 | 0.55 | 1871.63 | 1885.45 | 1865.37 | 0 |
| 1736357400 | 1874.18 | -1.78 | -0.09 | 1877.54 | 1885.12 | 1862.13 | 0 |
| 1736271000 | 1875.96 | 2.37 | 0.13 | 1873.82 | 1880.69 | 1859.07 | 0 |
| 1736184600 | 1873.59 | 11.3 | 0.61 | 1862.75 | 1874.12 | 1858.66 | 0 |
| 1735925400 | 1862.29 | -8.13 | -0.43 | 1870.72 | 1871.95 | 1860.72 | 0 |
| 1735839000 | 1870.42 | 7.66 | 0.41 | 1863.16 | 1871.37 | 1851.33 | 0 |
| 1735666200 | 1862.76 | 8.05 | 0.43 | 1854.86 | 1863.02 | 1852.5 | 0 |
| 1735579800 | 1854.71 | -3.31 | -0.18 | 1857.01 | 1860.94 | 1850.3 | 0 |
| 1735320600 | 1858.02 | 11.75 | 0.64 | 1844.4 | 1858.02 | 1839.61 | 0 |
| 1735061400 | 1846.27 | 4.13 | 0.22 | 1842.97 | 1848.47 | 1842.97 | 0 |
| 1734975000 | 1842.14 | 0.68 | 0.04 | 1841.16 | 1845.65 | 1833.35 | 0 |
| 1734715800 | 1841.46 | -6.44 | -0.35 | 1844.75 | 1844.75 | 1821.85 | 0 |
| 1734629400 | 1847.9 | -23.38 | -1.25 | 1868.18 | 1868.18 | 1843.2 | 0 |
| 1734543000 | 1871.28 | 1.5 | 0.08 | 1869.81 | 1875.3 | 1866.91 | 0 |
| 1734456600 | 1869.78 | -14.33 | -0.76 | 1883.56 | 1883.56 | 1867.18 | 0 |
| 1734370200 | 1884.11 | -1.27 | -0.07 | 1897.26 | 1898.14 | 1878.95 | 0 |
| 1734111000 | 1885.38 | 0.3 | 0.02 | 1883.47 | 1890.19 | 1882.17 | 0 |
| 1734024600 | 1885.08 | -1.5 | -0.08 | 1886.28 | 1890.4 | 1883.79 | 0 |
| 1733938200 | 1886.58 | 5.02 | 0.27 | 1880.74 | 1888.92 | 1878.2 | 0 |
| 1733851800 | 1881.56 | -7.42 | -0.39 | 1888.66 | 1888.66 | 1881.53 | 0 |
| 1733765400 | 1888.98 | -7.72 | -0.41 | 1897.14 | 1904.1 | 1887.85 | 0 |
| 1733506200 | 1896.7 | -3.55 | -0.19 | 1900.31 | 1904.19 | 1895.77 | 0 |
| 1733419800 | 1900.25 | 13.96 | 0.74 | 1887.05 | 1901.23 | 1886.34 | 0 |
| 1733333400 | 1886.29 | 9.5 | 0.51 | 1878.04 | 1888.63 | 1878.04 | 0 |
| 1733247000 | 1876.79 | 7.44 | 0.40 | 1869.24 | 1880.58 | 1869.24 | 0 |
| 1733160600 | 1869.35 | 7.89 | 0.42 | 1861.91 | 1874.72 | 1855.68 | 0 |
| 1732901400 | 1861.46 | 5.68 | 0.31 | 1855 | 1862.02 | 1849.23 | 0 |
| 1732815000 | 1855.78 | 6.89 | 0.37 | 1851.05 | 1858.76 | 1850.61 | 0 |
| 1732728600 | 1848.89 | -0.18 | -0.01 | 1849.56 | 1849.56 | 1837.77 | 0 |
| 1732642200 | 1849.07 | -10.59 | -0.57 | 1859.65 | 1859.65 | 1847.36 | 0 |
| 1732555800 | 1859.66 | -2.79 | -0.15 | 1862.85 | 1872.19 | 1855.75 | 0 |
| 1732296600 | 1862.45 | 16.44 | 0.89 | 1846.85 | 1863.84 | 1840.94 | 0 |
| 1732210200 | 1846.01 | 6.88 | 0.37 | 1838.98 | 1848.6 | 1829.5 | 0 |
| 1732123800 | 1839.13 | -0.92 | -0.05 | 1842.02 | 1851.56 | 1836.71 | 0 |
| 1732037400 | 1840.05 | -9.63 | -0.52 | 1849.98 | 1855.49 | 1819.32 | 0 |
| 1731951000 | 1849.68 | 4.51 | 0.24 | 1846.55 | 1850.08 | 1838.07 | 0 |
| 1731691800 | 1845.17 | -2.28 | -0.12 | 1846.8 | 1852.46 | 1838.69 | 0 |
| 1731605400 | 1847.45 | 14.35 | 0.78 | 1829.23 | 1849.4 | 1829.23 | 0 |
| 1731519000 | 1833.1 | 0 | 0.00 | 1833.1 | 1833.1 | 1833.1 | 0 |
| 1731432600 | 1833.1 | -36.5 | -1.95 | 1866.94 | 1866.94 | 1832.19 | 0 |
| 1731346200 | 1869.6 | 22.34 | 1.21 | 1850.07 | 1873.9 | 1850.07 | 0 |
| 1731087000 | 1847.26 | -6.76 | -0.36 | 1854.63 | 1857.03 | 1841.55 | 0 |
| 1731000600 | 1854.02 | 7.74 | 0.42 | 1848.2 | 1860.6 | 1848.2 | 0 |
| 1730914200 | 1846.28 | -12.81 | -0.69 | 1862.11 | 1887.03 | 1843.42 | 0 |
| 1730827800 | 1859.09 | 11.83 | 0.64 | 1848.08 | 1860.48 | 1846.1 | 0 |
| 1730741400 | 1847.26 | -5.63 | -0.30 | 1851.89 | 1857.44 | 1846.78 | 0 |
| 1730482200 | 1852.89 | 19.52 | 1.06 | 1833.4 | 1857.94 | 1833 | 0 |
| 1730395800 | 1833.37 | -16.25 | -0.88 | 1848.87 | 1848.87 | 1824.62 | 0 |
| 1730309400 | 1849.62 | -18.01 | -0.96 | 1865.44 | 1865.44 | 1844.96 | 0 |
| 1730223000 | 1867.63 | -9.05 | -0.48 | 1877.6 | 1886.06 | 1866.24 | 0 |
| 1730136600 | 1876.68 | 15.66 | 0.84 | 1862.37 | 1878.7 | 1861.82 | 0 |
| 1729873800 | 1861.02 | -4.45 | -0.24 | 1864.27 | 1867.57 | 1858.44 | 0 |
| 1729787400 | 1865.47 | -3.22 | -0.17 | 1868.92 | 1876.71 | 1864.93 | 0 |
| 1729701000 | 1868.69 | -6.82 | -0.36 | 1876.06 | 1878.38 | 1866.52 | 0 |
| 1729614600 | 1875.51 | -9.48 | -0.50 | 1885.94 | 1885.94 | 1863.88 | 0 |
| 1729528200 | 1884.99 | -16.23 | -0.85 | 1900.68 | 1900.68 | 1884.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
