Euronext France ESG Leaders 40 EW (ESF4P)
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 | 21.41 | 0.843408140996 | 2538.51 | 2583.9 | 2538.31 | 0 | 0 | IX |
| 4 | 44.69 | 1.77677588133 | 2515.23 | 2583.9 | 2450.4 | 0 | 0 | IX |
| 12 | -51.87 | -1.98599427979 | 2611.79 | 2659.03 | 2450.4 | 0 | 0 | IX |
| 26 | -80.72 | -3.05683470674 | 2640.64 | 2659.03 | 2361.63 | 0 | 0 | IX |
| 52 | 22.5 | 0.886727463329 | 2537.42 | 2802.97 | 2361.63 | 0 | 0 | IX |
| 156 | -30.52 | -1.17817822455 | 2590.44 | 2802.97 | 1936.8 | 0 | 0 | IX |
| 260 | 227.13 | 9.73641004977 | 2332.79 | 2802.97 | 1353.75 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 2559.92 | -1.52 | -0.06 | 2559.35 | 2572.15 | 2554.13 | 0 |
| 1734024600 | 2561.44 | -1.66 | -0.06 | 2569.61 | 2572.03 | 2559.81 | 0 |
| 1733938200 | 2563.1 | 5.48 | 0.21 | 2550.1 | 2569.5 | 2549.78 | 0 |
| 1733851800 | 2557.62 | -16.68 | -0.65 | 2565.9 | 2568.42 | 2555.17 | 0 |
| 1733765400 | 2574.3 | 10.53 | 0.41 | 2580.86 | 2583.9 | 2569.69 | 0 |
| 1733506200 | 2563.77 | 27.21 | 1.07 | 2538.51 | 2569.91 | 2538.31 | 0 |
| 1733419800 | 2536.56 | 27.2 | 1.08 | 2504.56 | 2539.26 | 2504.56 | 0 |
| 1733333400 | 2509.36 | 19.85 | 0.80 | 2489.1 | 2515.43 | 2488.65 | 0 |
| 1733247000 | 2489.51 | 0.68 | 0.03 | 2490.45 | 2512.78 | 2483.33 | 0 |
| 1733160600 | 2488.83 | -16.6 | -0.66 | 2475.55 | 2510.36 | 2474.29 | 0 |
| 1732901400 | 2505.43 | 13.6 | 0.55 | 2481.3 | 2506.11 | 2480.79 | 0 |
| 1732815000 | 2491.83 | 20.18 | 0.82 | 2479.75 | 2499.94 | 2479.75 | 0 |
| 1732728600 | 2471.65 | -19.23 | -0.77 | 2475.19 | 2475.19 | 2450.4 | 0 |
| 1732642200 | 2490.88 | -21.1 | -0.84 | 2497.51 | 2510.07 | 2489.35 | 0 |
| 1732555800 | 2511.98 | 4.86 | 0.19 | 2529.36 | 2532.95 | 2495.2 | 0 |
| 1732296600 | 2507.12 | 10.31 | 0.41 | 2507.08 | 2511.91 | 2474.2399 | 0 |
| 1732210200 | 2496.81 | -1.7 | -0.07 | 2495.85 | 2500.21 | 2471.63 | 0 |
| 1732123800 | 2498.51 | -9.66 | -0.39 | 2522.79 | 2524.02 | 2495.25 | 0 |
| 1732037400 | 2508.17 | -18.09 | -0.72 | 2532.91 | 2537.39 | 2479.32 | 0 |
| 1731951000 | 2526.26 | 1.67 | 0.07 | 2525.05 | 2532.37 | 2514.42 | 0 |
| 1731691800 | 2524.59 | -6.34 | -0.25 | 2515.23 | 2545.39 | 2513.75 | 0 |
| 1731605400 | 2530.93 | 25.37 | 1.01 | 2508.4 | 2533.52 | 2494.98 | 0 |
| 1731519000 | 2505.56 | 0 | 0.00 | 2505.56 | 2505.56 | 2505.56 | 0 |
| 1731432600 | 2505.56 | -63.21 | -2.46 | 2543.46 | 2544.61 | 2502.23 | 0 |
| 1731346200 | 2568.77 | 28.05 | 1.10 | 2558.28 | 2577.35 | 2557.02 | 0 |
| 1731087000 | 2540.7199 | -18.27 | -0.71 | 2557.25 | 2559.4 | 2534.81 | 0 |
| 1731000600 | 2558.9899 | 7.71 | 0.30 | 2547.38 | 2567.9699 | 2538.88 | 0 |
| 1730914200 | 2551.28 | -12.97 | -0.51 | 2577.4 | 2612 | 2540.54 | 0 |
| 1730827800 | 2564.25 | 10.49 | 0.41 | 2555.12 | 2566.37 | 2547.44 | 0 |
| 1730741400 | 2553.76 | -8.15 | -0.32 | 2554.18 | 2571.57 | 2551.37 | 0 |
| 1730482200 | 2561.91 | 16.05 | 0.63 | 2547.17 | 2569.69 | 2546.87 | 0 |
| 1730395800 | 2545.86 | -13.02 | -0.51 | 2551.05 | 2553.9899 | 2532.27 | 0 |
| 1730309400 | 2558.88 | -26.42 | -1.02 | 2563.5 | 2571.82 | 2544.77 | 0 |
| 1730223000 | 2585.3 | -14.67 | -0.56 | 2610.56 | 2620.07 | 2582.96 | 0 |
| 1730136600 | 2599.9699 | 24.02 | 0.93 | 2591.7399 | 2604.75 | 2577.84 | 0 |
| 1729873800 | 2575.95 | -7.85 | -0.30 | 2576.89 | 2587.04 | 2568.51 | 0 |
| 1729787400 | 2583.8 | -1.77 | -0.07 | 2597.08 | 2605.82 | 2583.8 | 0 |
| 1729701000 | 2585.57 | -10.19 | -0.39 | 2586.42 | 2606.89 | 2581.78 | 0 |
| 1729614600 | 2595.76 | -2.01 | -0.08 | 2592.25 | 2599.51 | 2575.34 | 0 |
| 1729528200 | 2597.77 | -28.29 | -1.08 | 2616.4 | 2627.52 | 2595.63 | 0 |
| 1729269000 | 2626.06 | 6.32 | 0.24 | 2613.17 | 2636.01 | 2613.17 | 0 |
| 1729182600 | 2619.7399 | 39.12 | 1.52 | 2602.89 | 2633.44 | 2600.4 | 0 |
| 1729096200 | 2580.62 | 0 | 0.00 | 2580.62 | 2580.62 | 2580.62 | 0 |
| 1729009800 | 2580.62 | -8.14 | -0.31 | 2594.7399 | 2597.95 | 2578.02 | 0 |
| 1728923400 | 2588.76 | 5.27 | 0.20 | 2585.04 | 2589.57 | 2572.8 | 0 |
| 1728664200 | 2583.4899 | 3.36 | 0.13 | 2568.26 | 2586.14 | 2564.4899 | 0 |
| 1728577800 | 2580.13 | 0 | 0.00 | 2580.13 | 2580.13 | 2580.13 | 0 |
| 1728491400 | 2580.13 | 17.74 | 0.69 | 2564.93 | 2581.12 | 2558.66 | 0 |
| 1728405000 | 2562.39 | -5.26 | -0.20 | 2545.37 | 2567.46 | 2541.23 | 0 |
| 1728318600 | 2567.65 | 3.58 | 0.14 | 2576.2399 | 2576.2399 | 2552.54 | 0 |
| 1728059400 | 2564.07 | 26.51 | 1.04 | 2534.65 | 2573.88 | 2533.91 | 0 |
| 1727973000 | 2537.56 | -29.73 | -1.16 | 2559.17 | 2562.02 | 2531.08 | 0 |
| 1727886600 | 2567.29 | -12.69 | -0.49 | 2580.82 | 2582.18 | 2558.81 | 0 |
| 1727800200 | 2579.98 | -14.22 | -0.55 | 2594.71 | 2606.55 | 2569.51 | 0 |
| 1727713800 | 2594.2 | -60.37 | -2.27 | 2636.08 | 2637.2 | 2592.44 | 0 |
| 1727454600 | 2654.57 | 22.7 | 0.86 | 2639.5 | 2659.03 | 2637.7 | 0 |
| 1727368200 | 2631.87 | 38.91 | 1.50 | 2610.06 | 2635.26 | 2605.58 | 0 |
| 1727281800 | 2592.96 | -1.41 | -0.05 | 2579.28 | 2600.43 | 2578.9699 | 0 |
| 1727195400 | 2594.37 | 21.49 | 0.84 | 2600.14 | 2603.81 | 2587.17 | 0 |
| 1727109000 | 2572.88 | -38.91 | -1.49 | 2576.02 | 2576.91 | 2555.7 | 0 |
| 1726849800 | 2611.79 | -4.67 | -0.18 | 2611.79 | 2614.4899 | 2581.08 | 0 |
| 1726763400 | 2616.46 | 46.32 | 1.80 | 2603.7 | 2616.46 | 2592.19 | 0 |
| 1726677000 | 2570.14 | -5.74 | -0.22 | 2576.08 | 2576.93 | 2568.05 | 0 |
| 1726590600 | 2575.88 | 25.65 | 1.01 | 2561.8 | 2587.57 | 2561.4699 | 0 |
| 1726504200 | 2550.23 | -0.25 | -0.01 | 2548.98 | 2556.62 | 2544.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
