Euronext Eurozone ESG Leaders 40 EW GR (ESE4G)
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 | 60.73 | 1.36580867883 | 4446.45 | 4507.18 | 4418.47 | 0 | 0 | IX |
| 4 | 83.66 | 1.89125402394 | 4423.52 | 4637.12 | 4418.47 | 0 | 0 | IX |
| 12 | -39.54 | -0.869637892811 | 4546.72 | 4695.19 | 4416.37 | 0 | 0 | IX |
| 26 | 32.09 | 0.717080550335 | 4475.09 | 4731.43 | 4258.16 | 0 | 0 | IX |
| 52 | 393.86 | 9.57523363123 | 4113.32 | 4731.43 | 4029.37 | 0 | 0 | IX |
| 156 | 984.02 | 27.9300400777 | 3523.16 | 4731.43 | 2834.02 | 0 | 0 | IX |
| 260 | 1464.12 | 48.1134121575 | 3043.06 | 4731.43 | 1863.61 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 4465.2299 | 2.91 | 0.07 | 4465.2299 | 4465.2299 | 4465.2299 | 0 |
| 1734975000 | 4462.32 | -2.96 | -0.07 | 4457.93 | 4474.03 | 4440.14 | 0 |
| 1734715800 | 4465.28 | -14.92 | -0.33 | 4446.45 | 4472.38 | 4418.47 | 0 |
| 1734629400 | 4480.2 | -53.85 | -1.19 | 4475.58 | 4494.24 | 4465.55 | 0 |
| 1734543000 | 4534.05 | 6.4 | 0.14 | 4534.2 | 4548.6 | 4523.22 | 0 |
| 1734456600 | 4527.65 | -33.06 | -0.72 | 4535.49 | 4554.4 | 4524.59 | 0 |
| 1734370200 | 4560.71 | -22.4 | -0.49 | 4574.74 | 4582.36 | 4551.97 | 0 |
| 1734111000 | 4583.11 | -2.75 | -0.06 | 4583.22 | 4605.21 | 4573.89 | 0 |
| 1734024600 | 4585.86 | -2.39 | -0.05 | 4597.4 | 4598.86 | 4579.97 | 0 |
| 1733938200 | 4588.25 | -29.44 | -0.64 | 4578.72 | 4598.56 | 4575.9 | 0 |
| 1733851800 | 4617.6899 | 0 | 0.00 | 4617.6899 | 4617.6899 | 4617.6899 | 0 |
| 1733765400 | 4617.6899 | 11.18 | 0.24 | 4632.82 | 4637.12 | 4605.83 | 0 |
| 1733506200 | 4606.51 | 26.43 | 0.58 | 4584.97 | 4618.05 | 4580.84 | 0 |
| 1733419800 | 4580.08 | 45.92 | 1.01 | 4526.28 | 4583.86 | 4526.28 | 0 |
| 1733333400 | 4534.16 | 18.45 | 0.41 | 4521.45 | 4546.56 | 4520.09 | 0 |
| 1733247000 | 4515.71 | 25.82 | 0.58 | 4500.32 | 4536.3 | 4498.4799 | 0 |
| 1733160600 | 4489.89 | 20.72 | 0.46 | 4431.83 | 4506.6 | 4430.28 | 0 |
| 1732901400 | 4469.17 | 27.51 | 0.62 | 4423.52 | 4473.12 | 4422.38 | 0 |
| 1732815000 | 4441.66 | -2.61 | -0.06 | 4436.02 | 4455.62 | 4428.99 | 0 |
| 1732728600 | 4444.27 | 0 | 0.00 | 4444.27 | 4444.27 | 4444.27 | 0 |
| 1732642200 | 4444.27 | -34.62 | -0.77 | 4452.31 | 4475.59 | 4440.2299 | 0 |
| 1732555800 | 4478.89 | -6.82 | -0.15 | 4518.34 | 4521.6899 | 4471.62 | 0 |
| 1732296600 | 4485.71 | 21.62 | 0.48 | 4483.27 | 4492.09 | 4431.66 | 0 |
| 1732210200 | 4464.09 | 11.22 | 0.25 | 4453.02 | 4468.49 | 4416.37 | 0 |
| 1732123800 | 4452.87 | -15.02 | -0.34 | 4498.21 | 4499.74 | 4442.33 | 0 |
| 1732037400 | 4467.89 | -44.11 | -0.98 | 4515.24 | 4522.68 | 4416.54 | 0 |
| 1731951000 | 4512 | 5.21 | 0.12 | 4509.91 | 4517.77 | 4484.76 | 0 |
| 1731691800 | 4506.79 | -11.41 | -0.25 | 4495.02 | 4536.6899 | 4487.09 | 0 |
| 1731605400 | 4518.2 | 61.67 | 1.38 | 4471.09 | 4523.49 | 4456.66 | 0 |
| 1731519000 | 4456.53 | 0.34 | 0.01 | 4455.9399 | 4481.75 | 4424.3 | 0 |
| 1731432600 | 4456.1899 | -96.02 | -2.11 | 4509.56 | 4525.86 | 4454.41 | 0 |
| 1731346200 | 4552.21 | 53.56 | 1.19 | 4533.52 | 4569.33 | 4531.51 | 0 |
| 1731087000 | 4498.65 | -30.79 | -0.68 | 4533.05 | 4534.33 | 4488.47 | 0 |
| 1731000600 | 4529.4399 | 20.08 | 0.45 | 4521.24 | 4548.16 | 4516.66 | 0 |
| 1730914200 | 4509.36 | -73.32 | -1.60 | 4585.96 | 4633.52 | 4493.07 | 0 |
| 1730827800 | 4582.68 | 18.33 | 0.40 | 4565.54 | 4584.6 | 4552.5 | 0 |
| 1730741400 | 4564.35 | -15.24 | -0.33 | 4573.05 | 4596.4 | 4564.35 | 0 |
| 1730482200 | 4579.59 | 45.87 | 1.01 | 4540.11 | 4591.38 | 4537.09 | 0 |
| 1730395800 | 4533.72 | -49.91 | -1.09 | 4544.08 | 4556.54 | 4513.96 | 0 |
| 1730309400 | 4583.63 | -49.14 | -1.06 | 4609.04 | 4614.09 | 4564.14 | 0 |
| 1730223000 | 4632.77 | -25.27 | -0.54 | 4678.29 | 4686.28 | 4630.7 | 0 |
| 1730136600 | 4658.04 | 41.2 | 0.89 | 4640.87 | 4665.09 | 4620.18 | 0 |
| 1729873800 | 4616.84 | -4.39 | -0.09 | 4614.09 | 4635.05 | 4604.51 | 0 |
| 1729787400 | 4621.2299 | -3.94 | -0.09 | 4630.89 | 4655.74 | 4621.2299 | 0 |
| 1729701000 | 4625.17 | -12.38 | -0.27 | 4632.52 | 4648.85 | 4612.97 | 0 |
| 1729614600 | 4637.55 | -57.64 | -1.23 | 4644.4799 | 4653.93 | 4603.21 | 0 |
| 1729528200 | 4695.1899 | 0 | 0.00 | 4695.1899 | 4695.1899 | 4695.1899 | 0 |
| 1729269000 | 4695.1899 | 25.31 | 0.54 | 4658.02 | 4695.1899 | 4657.37 | 0 |
| 1729182600 | 4669.88 | 28.29 | 0.61 | 4650.84 | 4690.11 | 4650.39 | 0 |
| 1729096200 | 4641.59 | -3.77 | -0.08 | 4627.17 | 4654.9 | 4624.65 | 0 |
| 1729009800 | 4645.36 | -13.96 | -0.30 | 4668.18 | 4673.6899 | 4638.9 | 0 |
| 1728923400 | 4659.32 | 37.55 | 0.81 | 4629 | 4659.32 | 4621.43 | 0 |
| 1728664200 | 4621.77 | 24.49 | 0.53 | 4594.78 | 4625.6899 | 4586.08 | 0 |
| 1728577800 | 4597.28 | -4.27 | -0.09 | 4599.02 | 4607.95 | 4583.16 | 0 |
| 1728491400 | 4601.55 | 19.4 | 0.42 | 4584.79 | 4602.88 | 4569.84 | 0 |
| 1728405000 | 4582.15 | -12.56 | -0.27 | 4557.05 | 4587.76 | 4550.05 | 0 |
| 1728318600 | 4594.71 | 9.22 | 0.20 | 4601.59 | 4609.31 | 4570.6 | 0 |
| 1728059400 | 4585.49 | 34.49 | 0.76 | 4546.72 | 4597.24 | 4544.61 | 0 |
| 1727973000 | 4551 | -48.83 | -1.06 | 4588.53 | 4593.02 | 4543.45 | 0 |
| 1727886600 | 4599.83 | -11.48 | -0.25 | 4616.22 | 4620.68 | 4580.59 | 0 |
| 1727800200 | 4611.31 | -51.02 | -1.09 | 4665.1899 | 4667.55 | 4597.07 | 0 |
| 1727713800 | 4662.33 | -62.91 | -1.33 | 4705.27 | 4714.24 | 4662.33 | 0 |
| 1727454600 | 4725.24 | 20.17 | 0.43 | 4706.97 | 4731.43 | 4697.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
