Euronext Eurozone ESG Leaders 40 EW (ESE4P)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 33.86 | 1.36581824049 | 2479.1 | 2512.96 | 2463.49 | 0 | 0 | IX |
| 4 | 46.08 | 1.86794655597 | 2466.88 | 2585.4 | 2463.49 | 0 | 0 | IX |
| 12 | -36.1 | -1.41620832778 | 2549.06 | 2629.65 | 2463.49 | 0 | 0 | IX |
| 26 | -5.02 | -0.199366158587 | 2517.98 | 2652.62 | 2389.16 | 0 | 0 | IX |
| 52 | 124.23 | 5.20067148652 | 2388.73 | 2660.21 | 2335.85 | 0 | 0 | IX |
| 156 | 312.49 | 14.2010570469 | 2200.47 | 2660.21 | 1735.56 | 0 | 0 | IX |
| 260 | 497.98 | 24.7138929419 | 2014.98 | 2660.21 | 1231.12 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 2489.57 | 1.63 | 0.07 | 2489.57 | 2489.57 | 2489.57 | 0 |
| 1734975000 | 2487.94 | -1.65 | -0.07 | 2485.4899 | 2494.4699 | 2475.57 | 0 |
| 1734715800 | 2489.59 | -8.32 | -0.33 | 2479.1 | 2493.55 | 2463.4899 | 0 |
| 1734629400 | 2497.91 | -30.03 | -1.19 | 2495.34 | 2505.7399 | 2489.7399 | 0 |
| 1734543000 | 2527.94 | 3.57 | 0.14 | 2528.02 | 2536.05 | 2521.9 | 0 |
| 1734456600 | 2524.37 | -18.43 | -0.72 | 2528.7399 | 2539.28 | 2522.66 | 0 |
| 1734370200 | 2542.8 | -12.49 | -0.49 | 2550.62 | 2554.87 | 2537.93 | 0 |
| 1734111000 | 2555.29 | -1.53 | -0.06 | 2555.35 | 2567.61 | 2550.15 | 0 |
| 1734024600 | 2556.82 | -1.33 | -0.05 | 2563.26 | 2564.07 | 2553.54 | 0 |
| 1733938200 | 2558.15 | -0.41 | -0.02 | 2552.84 | 2563.9 | 2551.27 | 0 |
| 1733851800 | 2558.56 | -16.01 | -0.62 | 2570.63 | 2570.63 | 2556.63 | 0 |
| 1733765400 | 2574.57 | 6.24 | 0.24 | 2583.01 | 2585.4 | 2567.96 | 0 |
| 1733506200 | 2568.33 | 14.73 | 0.58 | 2556.33 | 2574.77 | 2554.02 | 0 |
| 1733419800 | 2553.6 | 25.6 | 1.01 | 2523.6 | 2555.71 | 2523.6 | 0 |
| 1733333400 | 2528 | 10.29 | 0.41 | 2520.91 | 2534.91 | 2520.15 | 0 |
| 1733247000 | 2517.71 | 14.4 | 0.58 | 2509.13 | 2529.19 | 2508.11 | 0 |
| 1733160600 | 2503.31 | 10.97 | 0.44 | 2470.93 | 2512.63 | 2470.07 | 0 |
| 1732901400 | 2492.34 | 15.34 | 0.62 | 2466.88 | 2494.54 | 2466.25 | 0 |
| 1732815000 | 2477 | 13.95 | 0.57 | 2473.85 | 2484.79 | 2469.93 | 0 |
| 1732728600 | 2463.05 | -15.41 | -0.62 | 2468.08 | 2468.08 | 2443.53 | 0 |
| 1732642200 | 2478.46 | -19.3 | -0.77 | 2482.94 | 2495.92 | 2476.2 | 0 |
| 1732555800 | 2497.76 | -5 | -0.20 | 2519.77 | 2521.64 | 2493.71 | 0 |
| 1732296600 | 2502.76 | 12.06 | 0.48 | 2501.4 | 2506.32 | 2472.61 | 0 |
| 1732210200 | 2490.7 | 6.26 | 0.25 | 2484.52 | 2493.16 | 2464.07 | 0 |
| 1732123800 | 2484.44 | -8.38 | -0.34 | 2509.7399 | 2510.59 | 2478.56 | 0 |
| 1732037400 | 2492.82 | -24.61 | -0.98 | 2519.2399 | 2523.39 | 2464.17 | 0 |
| 1731951000 | 2517.43 | -2.72 | -0.11 | 2516.26 | 2520.66 | 2502.2 | 0 |
| 1731691800 | 2520.15 | -6.38 | -0.25 | 2513.57 | 2536.87 | 2509.13 | 0 |
| 1731605400 | 2526.53 | 34.68 | 1.39 | 2500.18 | 2529.4899 | 2492.11 | 0 |
| 1731519000 | 2491.85 | 0 | 0.00 | 2491.85 | 2491.85 | 2491.85 | 0 |
| 1731432600 | 2491.85 | -53.7 | -2.11 | 2521.7 | 2530.81 | 2490.86 | 0 |
| 1731346200 | 2545.55 | 29.95 | 1.19 | 2535.1 | 2555.12 | 2533.9699 | 0 |
| 1731087000 | 2515.6 | -17.21 | -0.68 | 2534.83 | 2535.55 | 2509.9 | 0 |
| 1731000600 | 2532.81 | 11.22 | 0.44 | 2528.23 | 2543.28 | 2525.67 | 0 |
| 1730914200 | 2521.59 | -41 | -1.60 | 2564.42 | 2591.01 | 2512.4699 | 0 |
| 1730827800 | 2562.59 | 8.48 | 0.33 | 2553 | 2563.66 | 2545.7 | 0 |
| 1730741400 | 2554.11 | -8.53 | -0.33 | 2558.98 | 2572.05 | 2554.11 | 0 |
| 1730482200 | 2562.64 | 25.67 | 1.01 | 2540.54 | 2569.23 | 2538.86 | 0 |
| 1730395800 | 2536.9699 | -28.27 | -1.10 | 2542.77 | 2549.7399 | 2525.91 | 0 |
| 1730309400 | 2565.2399 | -28.94 | -1.12 | 2579.4699 | 2582.3 | 2554.33 | 0 |
| 1730223000 | 2594.18 | -14.16 | -0.54 | 2619.68 | 2624.15 | 2593.03 | 0 |
| 1730136600 | 2608.34 | 23.07 | 0.89 | 2598.7199 | 2612.28 | 2587.14 | 0 |
| 1729873800 | 2585.27 | -2.46 | -0.10 | 2583.73 | 2595.46 | 2578.36 | 0 |
| 1729787400 | 2587.73 | -2.2 | -0.08 | 2593.13 | 2607.05 | 2587.73 | 0 |
| 1729701000 | 2589.93 | -6.93 | -0.27 | 2594.05 | 2603.19 | 2583.1 | 0 |
| 1729614600 | 2596.86 | -9.99 | -0.38 | 2600.7399 | 2606.03 | 2577.63 | 0 |
| 1729528200 | 2606.85 | -22.8 | -0.87 | 2618.42 | 2627.9 | 2605.6 | 0 |
| 1729269000 | 2629.65 | 14.17 | 0.54 | 2608.83 | 2629.65 | 2608.4699 | 0 |
| 1729182600 | 2615.48 | 13.73 | 0.53 | 2604.81 | 2626.8 | 2604.56 | 0 |
| 1729096200 | 2601.75 | 0 | 0.00 | 2601.75 | 2601.75 | 2601.75 | 0 |
| 1729009800 | 2601.75 | -8.43 | -0.32 | 2614.53 | 2617.61 | 2598.12 | 0 |
| 1728923400 | 2610.18 | 21.04 | 0.81 | 2593.19 | 2610.18 | 2588.95 | 0 |
| 1728664200 | 2589.14 | 11.33 | 0.44 | 2574.02 | 2591.34 | 2569.14 | 0 |
| 1728577800 | 2577.81 | 0 | 0.00 | 2577.81 | 2577.81 | 2577.81 | 0 |
| 1728491400 | 2577.81 | 10.87 | 0.42 | 2568.42 | 2578.56 | 2560.05 | 0 |
| 1728405000 | 2566.94 | -9.03 | -0.35 | 2552.87 | 2570.09 | 2548.95 | 0 |
| 1728318600 | 2575.9699 | 5.17 | 0.20 | 2579.83 | 2584.15 | 2562.45 | 0 |
| 1728059400 | 2570.8 | 19.33 | 0.76 | 2549.06 | 2577.39 | 2547.88 | 0 |
| 1727973000 | 2551.4699 | -27.37 | -1.06 | 2572.51 | 2575.02 | 2547.23 | 0 |
| 1727886600 | 2578.84 | -6.44 | -0.25 | 2588.03 | 2590.53 | 2568.06 | 0 |
| 1727800200 | 2585.28 | -28.6 | -1.09 | 2615.48 | 2616.81 | 2577.29 | 0 |
| 1727713800 | 2613.88 | -35.27 | -1.33 | 2637.95 | 2642.98 | 2613.88 | 0 |
| 1727454600 | 2649.15 | 11.31 | 0.43 | 2638.9 | 2652.62 | 2633.37 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
