Euronext Eurozone ESG Leaders 40 EW GR (ESE4G)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 80.33 | 1.60816313457 | 4995.14 | 5105.68 | 4943.02 | 0 | 0 | IX |
| 4 | 170.38 | 3.47353463443 | 4905.09 | 5105.68 | 4879.59 | 0 | 0 | IX |
| 12 | 492.25 | 10.7402655775 | 4583.22 | 5105.68 | 4418.47 | 0 | 0 | IX |
| 26 | 589.03 | 13.1291179644 | 4486.44 | 5105.68 | 4381.65 | 0 | 0 | IX |
| 52 | 765.64 | 17.764969848 | 4309.83 | 5105.68 | 4193.63 | 0 | 0 | IX |
| 156 | 2151.79 | 73.5986838505 | 2923.68 | 5105.68 | 2834.02 | 0 | 0 | IX |
| 260 | 2563.1 | 102.019208954 | 2512.37 | 5105.68 | 1863.61 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 5075.47 | -14.9 | -0.29 | 5070.6 | 5088.38 | 5032.17 | 0 |
| 1741282200 | 5090.37 | 52.76 | 1.05 | 5067.71 | 5105.68 | 5030.32 | 0 |
| 1741195800 | 5037.61 | 78.02 | 1.57 | 5012.35 | 5076.29 | 5012.35 | 0 |
| 1741109400 | 4959.59 | -107.07 | -2.11 | 5023.77 | 5026.37 | 4943.02 | 0 |
| 1741023000 | 5066.66 | 46.67 | 0.93 | 5029.37 | 5095.11 | 4989.95 | 0 |
| 1740763800 | 5019.99 | 5.17 | 0.10 | 4995.14 | 5019.99 | 4978.8 | 0 |
| 1740677400 | 5014.82 | -34.22 | -0.68 | 5019.63 | 5035.37 | 4985.49 | 0 |
| 1740591000 | 5049.04 | 60.52 | 1.21 | 5014.9799 | 5060.63 | 5008.14 | 0 |
| 1740504600 | 4988.52 | 1.34 | 0.03 | 4977.51 | 5015.88 | 4976.57 | 0 |
| 1740418200 | 4987.18 | 12.13 | 0.24 | 4984.14 | 5002.74 | 4958.33 | 0 |
| 1740159000 | 4975.05 | 19.42 | 0.39 | 4960.08 | 4978.45 | 4948.7 | 0 |
| 1740072600 | 4955.63 | 3.5 | 0.07 | 4969.75 | 4989.14 | 4947.43 | 0 |
| 1739986200 | 4952.13 | -59.2 | -1.18 | 5016.13 | 5018.37 | 4946.93 | 0 |
| 1739899800 | 5011.33 | 5.83 | 0.12 | 5009.86 | 5020.2299 | 4983.95 | 0 |
| 1739813400 | 5005.5 | 20.71 | 0.42 | 4980.6 | 5011.1 | 4978.64 | 0 |
| 1739554200 | 4984.79 | 2.64 | 0.05 | 4974.17 | 4998.38 | 4971.33 | 0 |
| 1739467800 | 4982.15 | 57.57 | 1.17 | 4979.9399 | 4986.53 | 4948.61 | 0 |
| 1739381400 | 4924.58 | 0 | 0.00 | 4924.58 | 4924.58 | 4924.58 | 0 |
| 1739295000 | 4924.58 | 21.11 | 0.43 | 4908.1899 | 4928.41 | 4901.93 | 0 |
| 1739208600 | 4903.47 | 16.1 | 0.33 | 4894.29 | 4907.58 | 4888.78 | 0 |
| 1738949400 | 4887.37 | -14.63 | -0.30 | 4905.09 | 4911.9399 | 4879.59 | 0 |
| 1738863000 | 4902 | 70.28 | 1.45 | 4853.95 | 4907.88 | 4849.55 | 0 |
| 1738776600 | 4831.72 | 15.73 | 0.33 | 4808.93 | 4831.72 | 4806.15 | 0 |
| 1738690200 | 4815.99 | 36.47 | 0.76 | 4788.12 | 4816.2 | 4763.84 | 0 |
| 1738603800 | 4779.52 | -47.68 | -0.99 | 4749.38 | 4788.2 | 4741.43 | 0 |
| 1738344600 | 4827.2 | 0.37 | 0.01 | 4832.32 | 4844.17 | 4817.25 | 0 |
| 1738258200 | 4826.83 | 41 | 0.86 | 4803.74 | 4829.55 | 4797.24 | 0 |
| 1738171800 | 4785.83 | 10.82 | 0.23 | 4778.06 | 4792.05 | 4766.74 | 0 |
| 1738085400 | 4775.01 | 25.7 | 0.54 | 4750.74 | 4797.74 | 4749.14 | 0 |
| 1737999000 | 4749.31 | 3.07 | 0.06 | 4725.68 | 4763.86 | 4712.86 | 0 |
| 1737739800 | 4746.24 | 0.91 | 0.02 | 4762.24 | 4780.89 | 4732.78 | 0 |
| 1737653400 | 4745.33 | 35.25 | 0.75 | 4712.89 | 4746.75 | 4712.06 | 0 |
| 1737567000 | 4710.08 | -0.91 | -0.02 | 4715.45 | 4738.11 | 4701.86 | 0 |
| 1737480600 | 4710.99 | 0 | 0.00 | 4710.99 | 4710.99 | 4710.99 | 0 |
| 1737394200 | 4710.99 | 7.56 | 0.16 | 4706.2299 | 4728.64 | 4692.93 | 0 |
| 1737135000 | 4703.43 | 49.07 | 1.05 | 4680.12 | 4713.95 | 4675.34 | 0 |
| 1737048600 | 4654.36 | 38.44 | 0.83 | 4644.02 | 4656.9799 | 4623.32 | 0 |
| 1736962200 | 4615.92 | 53.86 | 1.18 | 4576.63 | 4627.81 | 4567.52 | 0 |
| 1736875800 | 4562.06 | 20.65 | 0.45 | 4575.68 | 4588.47 | 4557.8 | 0 |
| 1736789400 | 4541.41 | -8.58 | -0.19 | 4536.2299 | 4548.09 | 4516.07 | 0 |
| 1736530200 | 4549.99 | -40.97 | -0.89 | 4588.79 | 4597.58 | 4545.06 | 0 |
| 1736443800 | 4590.96 | 6.8 | 0.15 | 4567.36 | 4601.67 | 4560.58 | 0 |
| 1736357400 | 4584.16 | -14.81 | -0.32 | 4596.07 | 4609.68 | 4554.02 | 0 |
| 1736271000 | 4598.97 | 21.8 | 0.48 | 4577.9799 | 4615.04 | 4551.5 | 0 |
| 1736184600 | 4577.17 | 74.19 | 1.65 | 4527.3 | 4578 | 4504.9399 | 0 |
| 1735925400 | 4502.9799 | -37.87 | -0.83 | 4544.71 | 4544.71 | 4497.39 | 0 |
| 1735839000 | 4540.85 | 23.82 | 0.53 | 4524.85 | 4540.85 | 4481.29 | 0 |
| 1735666200 | 4517.03 | 25.64 | 0.57 | 4517.03 | 4517.03 | 4517.03 | 0 |
| 1735579800 | 4491.39 | -15.79 | -0.35 | 4490.07 | 4519.57 | 4483.45 | 0 |
| 1735320600 | 4507.18 | 41.95 | 0.94 | 4459.96 | 4507.18 | 4455.33 | 0 |
| 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 | -0.72 | -0.02 | 4578.72 | 4598.56 | 4575.9 | 0 |
| 1733851800 | 4588.97 | -28.72 | -0.62 | 4610.63 | 4610.63 | 4585.51 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
