Euronext US Consumer Tech Energy Dec 5 Percentage (ESC5D)
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 | -437.01 | -6.01122436347 | 7269.9 | 7272.34 | 6713.98 | 0 | 0 | IX |
| 4 | -385.61 | -5.34196855302 | 7218.5 | 7374.15 | 6713.98 | 0 | 0 | IX |
| 12 | -242.46 | -3.42682694142 | 7075.35 | 7468.13 | 6713.98 | 0 | 0 | IX |
| 26 | 955.23 | 16.2518757465 | 5877.66 | 7468.13 | 5578.59 | 0 | 0 | IX |
| 52 | 1187.88 | 21.0430096669 | 5645.01 | 7468.13 | 5578.59 | 0 | 0 | IX |
| 156 | 1187.88 | 21.0430096669 | 5645.01 | 7468.13 | 5578.59 | 0 | 0 | IX |
| 260 | 1187.88 | 21.0430096669 | 5645.01 | 7468.13 | 5578.59 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 6870.95 | 68.81 | 1.01 | 6793.25 | 6904.96 | 6781.26 | 0 |
| 1740504600 | 6802.14 | -177.42 | -2.54 | 6912.1 | 6917.09 | 6713.98 | 0 |
| 1740418200 | 6979.56 | -114.91 | -1.62 | 6991.58 | 7062.23 | 6901.5 | 0 |
| 1740159000 | 7094.47 | -75.41 | -1.05 | 7169.07 | 7192.34 | 7087.91 | 0 |
| 1740072600 | 7169.88 | -97.34 | -1.34 | 7269.9 | 7272.34 | 7137 | 0 |
| 1739986200 | 7267.22 | 26.65 | 0.37 | 7248.76 | 7284.65 | 7215.82 | 0 |
| 1739899800 | 7240.57 | -28.31 | -0.39 | 7282.12 | 7303.34 | 7222.08 | 0 |
| 1739813400 | 7268.88 | 37.87 | 0.52 | 7269.89 | 7280.69 | 7265.07 | 0 |
| 1739554200 | 7231.01 | 2.91 | 0.04 | 7266.33 | 7271.89 | 7218.7 | 0 |
| 1739467800 | 7228.1 | 17.36 | 0.24 | 7194.31 | 7272.95 | 7192.17 | 0 |
| 1739381400 | 7210.74 | -48.28 | -0.67 | 7242.41 | 7282.06 | 7182.03 | 0 |
| 1739295000 | 7259.02 | -53.49 | -0.73 | 7318.95 | 7321.76 | 7229.08 | 0 |
| 1739208600 | 7312.51 | 74.5 | 1.03 | 7226.61 | 7339.4 | 7210.2 | 0 |
| 1738949400 | 7238.01 | -26.09 | -0.36 | 7290.48 | 7316.12 | 7217.97 | 0 |
| 1738863000 | 7264.1 | 24.93 | 0.34 | 7267.52 | 7296.65 | 7259.52 | 0 |
| 1738776600 | 7239.17 | -1.36 | -0.02 | 7266.78 | 7273.74 | 7170.73 | 0 |
| 1738690200 | 7240.53 | 11.42 | 0.16 | 7215.83 | 7272.01 | 7182.39 | 0 |
| 1738603800 | 7229.11 | -104.45 | -1.42 | 7359.72 | 7368.34 | 7154.66 | 0 |
| 1738344600 | 7333.56 | 128.65 | 1.79 | 7246.51 | 7374.15 | 7243.72 | 0 |
| 1738258200 | 7204.91 | -15.05 | -0.21 | 7218.5 | 7290.51 | 7147.44 | 0 |
| 1738171800 | 7219.96 | -34.35 | -0.47 | 7278.71 | 7303.24 | 7191.96 | 0 |
| 1738085400 | 7254.31 | 197.57 | 2.80 | 7111.23 | 7263.28 | 7097.61 | 0 |
| 1737999000 | 7056.74 | -278.32 | -3.79 | 7349.22 | 7352.03 | 7003.7 | 0 |
| 1737739800 | 7335.06 | 85.24 | 1.18 | 7370.98 | 7403.14 | 7327.21 | 0 |
| 1737653400 | 7249.82 | 0 | 0.00 | 7249.82 | 7249.82 | 7249.82 | 0 |
| 1737567000 | 7249.82 | 0 | 0.00 | 7249.82 | 7249.82 | 7249.82 | 0 |
| 1737480600 | 7249.82 | -4.63 | -0.06 | 7256.95 | 7285.7 | 7207.4 | 0 |
| 1737394200 | 7254.45 | -88.85 | -1.21 | 7297.71 | 7305.51 | 7218.61 | 0 |
| 1737135000 | 7343.3 | 105.6 | 1.46 | 7197.52 | 7344.82 | 7180.76 | 0 |
| 1737048600 | 7237.7 | -7.09 | -0.10 | 7277.11 | 7324.75 | 7207.21 | 0 |
| 1736962200 | 7244.79 | 159.42 | 2.25 | 7074.78 | 7251.03 | 7041.19 | 0 |
| 1736875800 | 7085.37 | -54.1 | -0.76 | 7155.11 | 7216.77 | 7067.52 | 0 |
| 1736789400 | 7139.47 | -31.38 | -0.44 | 7205.8 | 7229.91 | 7097.86 | 0 |
| 1736530200 | 7170.85 | -80.27 | -1.11 | 7248.26 | 7305.73 | 7108.26 | 0 |
| 1736443800 | 7251.12 | 61.35 | 0.85 | 7253.27 | 7257.82 | 7233.55 | 0 |
| 1736357400 | 7189.77 | -46.66 | -0.64 | 7234.75 | 7289.56 | 7189.77 | 0 |
| 1736271000 | 7236.43 | -142.13 | -1.93 | 7339.15 | 7371.95 | 7220.68 | 0 |
| 1736184600 | 7378.56 | 100.35 | 1.38 | 7291.2 | 7404.18 | 7215.36 | 0 |
| 1735925400 | 7278.21 | 69.75 | 0.97 | 7203.29 | 7302.3 | 7187.9 | 0 |
| 1735839000 | 7208.46 | -9.63 | -0.13 | 7170.88 | 7291.01 | 7165.38 | 0 |
| 1735666200 | 7218.09 | -52.88 | -0.73 | 7215.35 | 7267.05 | 7207.39 | 0 |
| 1735579800 | 7270.97 | 14.02 | 0.19 | 7299.98 | 7332.34 | 7171.26 | 0 |
| 1735320600 | 7256.95 | -188.22 | -2.53 | 7444.28 | 7452.15 | 7239.51 | 0 |
| 1735061400 | 7445.17 | 141.3 | 1.93 | 7340.53 | 7450.48 | 7328.18 | 0 |
| 1734975000 | 7303.87 | -11.36 | -0.16 | 7230.72 | 7315.66 | 7225.86 | 0 |
| 1734715800 | 7315.23 | 69.29 | 0.96 | 7218.09 | 7318.02 | 7118.16 | 0 |
| 1734629400 | 7245.94 | -203.74 | -2.73 | 7218.21 | 7324.61 | 7199.78 | 0 |
| 1734543000 | 7449.68 | 39.43 | 0.53 | 7429.4 | 7467.89 | 7386.6 | 0 |
| 1734456600 | 7410.25 | -2.52 | -0.03 | 7455.33 | 7468.13 | 7371.69 | 0 |
| 1734370200 | 7412.77 | 131.86 | 1.81 | 7317.34 | 7417.32 | 7303.4 | 0 |
| 1734111000 | 7280.91 | 8.67 | 0.12 | 7271.81 | 7364.52 | 7226.33 | 0 |
| 1734024600 | 7272.24 | -38 | -0.52 | 7301.73 | 7332.86 | 7238.14 | 0 |
| 1733938200 | 7310.24 | 196.8 | 2.77 | 7155.92 | 7310.24 | 7124.67 | 0 |
| 1733851800 | 7113.44 | 0 | 0.00 | 7113.44 | 7113.44 | 7113.44 | 0 |
| 1733765400 | 7113.44 | -26.97 | -0.38 | 7158.49 | 7163.23 | 7065.91 | 0 |
| 1733506200 | 7140.41 | 40.9 | 0.58 | 7057.77 | 7151.05 | 7028.25 | 0 |
| 1733419800 | 7099.51 | 59.23 | 0.84 | 7075.35 | 7100.79 | 7045.22 | 0 |
| 1733333400 | 7040.28 | 95.07 | 1.37 | 6992.69 | 7077.25 | 6988.07 | 0 |
| 1733247000 | 6945.21 | -1.44 | -0.02 | 6946.8 | 6971.65 | 6900.14 | 0 |
| 1733160600 | 6946.65 | 122.65 | 1.80 | 6853.64 | 6965.8 | 6830.51 | 0 |
| 1732901400 | 6824 | 71.07 | 1.05 | 6735.09 | 6829.79 | 6734.45 | 0 |
| 1732815000 | 6752.93 | -112.43 | -1.64 | 6764.21 | 6769.28 | 6750.69 | 0 |
| 1732728600 | 6865.36 | 0 | 0.00 | 6865.36 | 6865.36 | 6865.36 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
