Euronext France ESG Leaders 40 EW GR (ESF4G)
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 | -25.12 | -0.591334315752 | 4248.02 | 4274.84 | 4160.6 | 0 | 0 | IX |
| 4 | 22.52 | 0.536141968108 | 4200.38 | 4274.84 | 4124.82 | 0 | 0 | IX |
| 12 | -73.97 | -1.72148563955 | 4296.87 | 4342.98 | 4061.74 | 0 | 0 | IX |
| 26 | -43.58 | -1.02145093848 | 4266.48 | 4406.51 | 3912.1 | 0 | 0 | IX |
| 52 | 172.56 | 4.26038307895 | 4050.34 | 4554.57 | 3912.1 | 0 | 0 | IX |
| 156 | 184.14 | 4.55932018738 | 4038.76 | 4554.57 | 2999.13 | 0 | 0 | IX |
| 260 | 901.61 | 27.1463798705 | 3321.29 | 4554.57 | 1946.51 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 4191.39 | -17.06 | -0.41 | 4194.24 | 4203.17 | 4160.6 | 0 |
| 1736530200 | 4208.45 | -35.62 | -0.84 | 4246.66 | 4257.55 | 4205.52 | 0 |
| 1736443800 | 4244.07 | 11.51 | 0.27 | 4214.52 | 4253.1899 | 4207.7 | 0 |
| 1736357400 | 4232.56 | -18.61 | -0.44 | 4248.27 | 4258.96 | 4199.7299 | 0 |
| 1736271000 | 4251.17 | 1.87 | 0.04 | 4248.02 | 4274.84 | 4220.95 | 0 |
| 1736184600 | 4249.3 | 75.03 | 1.80 | 4193.81 | 4262.58 | 4184.96 | 0 |
| 1735925400 | 4174.27 | -56.07 | -1.33 | 4230.51 | 4230.51 | 4167.2 | 0 |
| 1735839000 | 4230.34 | 2.39 | 0.06 | 4234.43 | 4248.7299 | 4187.36 | 0 |
| 1735666200 | 4227.95 | 37.42 | 0.89 | 4179.38 | 4231.89 | 4179.3 | 0 |
| 1735579800 | 4190.53 | -17.97 | -0.43 | 4198.16 | 4217.4799 | 4181.52 | 0 |
| 1735320600 | 4208.5 | 34.95 | 0.84 | 4182.71 | 4208.5 | 4174 | 0 |
| 1735061400 | 4173.55 | 8.89 | 0.21 | 4179.53 | 4196.82 | 4173.55 | 0 |
| 1734975000 | 4164.66 | -6.89 | -0.17 | 4163.07 | 4177.93 | 4148.54 | 0 |
| 1734715800 | 4171.55 | -2.77 | -0.07 | 4144.92 | 4177.05 | 4124.82 | 0 |
| 1734629400 | 4174.32 | -50.47 | -1.19 | 4166.9399 | 4191.87 | 4154.78 | 0 |
| 1734543000 | 4224.79 | 17.44 | 0.41 | 4224.8 | 4236.33 | 4212.74 | 0 |
| 1734456600 | 4207.35 | -11.61 | -0.28 | 4200.38 | 4222.4399 | 4193.32 | 0 |
| 1734370200 | 4218.96 | -29.01 | -0.68 | 4234.27 | 4242.9399 | 4200.85 | 0 |
| 1734111000 | 4247.97 | -2.53 | -0.06 | 4247.03 | 4268.28 | 4238.38 | 0 |
| 1734024600 | 4250.5 | -2.75 | -0.06 | 4264.05 | 4268.08 | 4247.8 | 0 |
| 1733938200 | 4253.25 | 9.09 | 0.21 | 4231.6899 | 4263.87 | 4231.15 | 0 |
| 1733851800 | 4244.16 | -27.68 | -0.65 | 4257.9 | 4262.09 | 4240.1 | 0 |
| 1733765400 | 4271.84 | 17.48 | 0.41 | 4282.72 | 4287.77 | 4264.2 | 0 |
| 1733506200 | 4254.36 | 45.14 | 1.07 | 4212.45 | 4264.56 | 4212.13 | 0 |
| 1733419800 | 4209.22 | 45.15 | 1.08 | 4156.11 | 4213.7 | 4156.11 | 0 |
| 1733333400 | 4164.07 | 32.93 | 0.80 | 4130.45 | 4174.15 | 4129.7 | 0 |
| 1733247000 | 4131.14 | 4.73 | 0.11 | 4132.6899 | 4169.7299 | 4120.89 | 0 |
| 1733160600 | 4126.41 | -26.54 | -0.64 | 4104.4 | 4162.09 | 4102.31 | 0 |
| 1732901400 | 4152.95 | 22.54 | 0.55 | 4112.96 | 4154.08 | 4112.1 | 0 |
| 1732815000 | 4130.41 | 33.44 | 0.82 | 4110.39 | 4143.85 | 4110.39 | 0 |
| 1732728600 | 4096.97 | -31.86 | -0.77 | 4102.82 | 4102.82 | 4061.74 | 0 |
| 1732642200 | 4128.83 | -34.98 | -0.84 | 4139.83 | 4160.64 | 4126.3 | 0 |
| 1732555800 | 4163.81 | 8.06 | 0.19 | 4192.62 | 4198.57 | 4136 | 0 |
| 1732296600 | 4155.75 | 17.08 | 0.41 | 4155.6899 | 4163.6899 | 4101.24 | 0 |
| 1732210200 | 4138.67 | -2.81 | -0.07 | 4137.07 | 4144.3 | 4096.93 | 0 |
| 1732123800 | 4141.4799 | -16.01 | -0.39 | 4181.72 | 4183.76 | 4136.08 | 0 |
| 1732037400 | 4157.49 | -30 | -0.72 | 4198.51 | 4205.92 | 4109.67 | 0 |
| 1731951000 | 4187.49 | 2.78 | 0.07 | 4185.4799 | 4197.6 | 4167.85 | 0 |
| 1731691800 | 4184.71 | -10.52 | -0.25 | 4169.2 | 4219.1899 | 4166.75 | 0 |
| 1731605400 | 4195.2299 | 42.06 | 1.01 | 4157.87 | 4199.51 | 4135.63 | 0 |
| 1731519000 | 4153.17 | 0 | 0.00 | 4153.17 | 4153.17 | 4153.17 | 0 |
| 1731432600 | 4153.17 | -104.77 | -2.46 | 4215.99 | 4217.9 | 4147.65 | 0 |
| 1731346200 | 4257.9399 | 46.49 | 1.10 | 4240.55 | 4272.16 | 4238.47 | 0 |
| 1731087000 | 4211.45 | -30.28 | -0.71 | 4238.85 | 4242.41 | 4201.65 | 0 |
| 1731000600 | 4241.7299 | 12.78 | 0.30 | 4222.4799 | 4256.62 | 4208.4 | 0 |
| 1730914200 | 4228.95 | -21.51 | -0.51 | 4272.25 | 4329.61 | 4211.16 | 0 |
| 1730827800 | 4250.46 | 17.4 | 0.41 | 4235.31 | 4253.97 | 4222.58 | 0 |
| 1730741400 | 4233.06 | -13.51 | -0.32 | 4233.76 | 4262.58 | 4229.1 | 0 |
| 1730482200 | 4246.57 | 26.6 | 0.63 | 4222.14 | 4259.46 | 4221.64 | 0 |
| 1730395800 | 4219.97 | -21.58 | -0.51 | 4228.56 | 4233.4399 | 4197.4399 | 0 |
| 1730309400 | 4241.55 | -43.79 | -1.02 | 4249.2 | 4263 | 4218.16 | 0 |
| 1730223000 | 4285.34 | -24.31 | -0.56 | 4327.21 | 4342.9799 | 4281.47 | 0 |
| 1730136600 | 4309.65 | 39.81 | 0.93 | 4296.02 | 4317.58 | 4272.9799 | 0 |
| 1729873800 | 4269.84 | -13.02 | -0.30 | 4271.4 | 4288.22 | 4257.51 | 0 |
| 1729787400 | 4282.86 | -2.93 | -0.07 | 4304.86 | 4319.35 | 4282.86 | 0 |
| 1729701000 | 4285.79 | -16.89 | -0.39 | 4287.2 | 4321.13 | 4279.51 | 0 |
| 1729614600 | 4302.68 | -3.34 | -0.08 | 4296.87 | 4308.9 | 4268.84 | 0 |
| 1729528200 | 4306.02 | -46.88 | -1.08 | 4336.89 | 4355.33 | 4302.46 | 0 |
| 1729269000 | 4352.9 | 10.48 | 0.24 | 4331.53 | 4369.39 | 4331.53 | 0 |
| 1729182600 | 4342.42 | 64.84 | 1.52 | 4314.5 | 4365.14 | 4310.37 | 0 |
| 1729096200 | 4277.58 | 0 | 0.00 | 4277.58 | 4277.58 | 4277.58 | 0 |
| 1729009800 | 4277.58 | -12.48 | -0.29 | 4300.99 | 4306.3 | 4273.27 | 0 |
| 1728923400 | 4290.06 | 8.74 | 0.20 | 4283.89 | 4291.41 | 4263.62 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
