SBF Top 50 ESG EW NR (ESF5N)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1 | -0.0844652962812 | 1302.31 | 1317.14 | 1288.86 | 0 | 0 | IX |
| 4 | 30.04 | 2.36317723043 | 1271.17 | 1319.42 | 1243.29 | 0 | 0 | IX |
| 12 | 92.57 | 7.65902171035 | 1208.64 | 1319.42 | 1180.43 | 0 | 0 | IX |
| 26 | 77.33 | 6.31842991143 | 1223.88 | 1319.42 | 1178.17 | 0 | 0 | IX |
| 52 | 87.15 | 7.17839316014 | 1214.06 | 1327.18 | 1152.52 | 0 | 0 | IX |
| 156 | 144.19 | 12.4621873433 | 1157.02 | 1327.18 | 923.09 | 0 | 0 | IX |
| 260 | 326.36 | 33.4779709699 | 974.85 | 1327.18 | 626.13 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 1301.21 | -3.19 | -0.24 | 1294.41 | 1301.21 | 1288.8599 | 0 |
| 1740677400 | 1304.4 | -9.42 | -0.72 | 1307.15 | 1309.72 | 1297.33 | 0 |
| 1740591000 | 1313.82 | 13.45 | 1.03 | 1306.35 | 1317.14 | 1305.47 | 0 |
| 1740504600 | 1300.3699 | -4.17 | -0.32 | 1301.1 | 1307.63 | 1299 | 0 |
| 1740418200 | 1304.54 | 0.04 | 0.00 | 1307.64 | 1311.07 | 1299.74 | 0 |
| 1740159000 | 1304.5 | 5.75 | 0.44 | 1302.31 | 1307.97 | 1300.32 | 0 |
| 1740072600 | 1298.75 | -3.52 | -0.27 | 1303.92 | 1310.15 | 1296.45 | 0 |
| 1739986200 | 1302.27 | -14.22 | -1.08 | 1317.23 | 1317.49 | 1300.24 | 0 |
| 1739899800 | 1316.49 | -1.35 | -0.10 | 1319.26 | 1319.42 | 1308.65 | 0 |
| 1739813400 | 1317.84 | 4.64 | 0.35 | 1314.58 | 1319.17 | 1312.74 | 0 |
| 1739554200 | 1313.2 | 5.03 | 0.38 | 1307.74 | 1317.2 | 1307.02 | 0 |
| 1739467800 | 1308.17 | 18.34 | 1.42 | 1307.6199 | 1310.19 | 1301.56 | 0 |
| 1739381400 | 1289.83 | 0 | 0.00 | 1289.83 | 1289.83 | 1289.83 | 0 |
| 1739295000 | 1289.83 | 4.47 | 0.35 | 1285.76 | 1290.42 | 1284.68 | 0 |
| 1739208600 | 1285.3599 | 6.4 | 0.50 | 1281.63 | 1286.58 | 1280.95 | 0 |
| 1738949400 | 1278.96 | -2.72 | -0.21 | 1284.43 | 1288.6099 | 1276.94 | 0 |
| 1738863000 | 1281.68 | 18.78 | 1.49 | 1266.77 | 1284.26 | 1266.1 | 0 |
| 1738776600 | 1262.9 | -1.64 | -0.13 | 1263.23 | 1263.51 | 1256.7 | 0 |
| 1738690200 | 1264.54 | 6.23 | 0.50 | 1261.79 | 1265.16 | 1252.07 | 0 |
| 1738603800 | 1258.31 | -13.58 | -1.07 | 1247.48 | 1260.6099 | 1243.29 | 0 |
| 1738344600 | 1271.89 | 1.62 | 0.13 | 1271.17 | 1276.57 | 1269.19 | 0 |
| 1738258200 | 1270.27 | 10.85 | 0.86 | 1262.49 | 1273.01 | 1260.14 | 0 |
| 1738171800 | 1259.42 | -4.69 | -0.37 | 1261.69 | 1263.3699 | 1256.29 | 0 |
| 1738085400 | 1264.1099 | 4.94 | 0.39 | 1258.59 | 1269.45 | 1257.79 | 0 |
| 1737999000 | 1259.17 | 0.92 | 0.07 | 1251.9 | 1263.3699 | 1250.1099 | 0 |
| 1737739800 | 1258.25 | 4.24 | 0.34 | 1262.66 | 1270.78 | 1255.55 | 0 |
| 1737653400 | 1254.01 | 4.81 | 0.39 | 1249.94 | 1254.41 | 1247.56 | 0 |
| 1737567000 | 1249.2 | 3.47 | 0.28 | 1247.74 | 1255.27 | 1245.64 | 0 |
| 1737480600 | 1245.73 | 0 | 0.00 | 1245.73 | 1245.73 | 1245.73 | 0 |
| 1737394200 | 1245.73 | 5.72 | 0.46 | 1242.67 | 1249.23 | 1239.32 | 0 |
| 1737135000 | 1240.01 | 11.78 | 0.96 | 1235.77 | 1242.4 | 1233.82 | 0 |
| 1737048600 | 1228.23 | 9.79 | 0.80 | 1225.2 | 1228.23 | 1220.8 | 0 |
| 1736962200 | 1218.44 | 14.65 | 1.22 | 1210.5 | 1221.33 | 1207.33 | 0 |
| 1736875800 | 1203.79 | 6.53 | 0.55 | 1209.46 | 1213.28 | 1203.56 | 0 |
| 1736789400 | 1197.26 | -3.34 | -0.28 | 1197.55 | 1199.7 | 1189.19 | 0 |
| 1736530200 | 1200.6 | -11.2 | -0.92 | 1211.47 | 1214.6 | 1199.83 | 0 |
| 1736443800 | 1211.8 | 2.71 | 0.22 | 1204.3699 | 1214.1199 | 1202.02 | 0 |
| 1736357400 | 1209.09 | -3.83 | -0.32 | 1213.14 | 1215.9 | 1200.13 | 0 |
| 1736271000 | 1212.92 | -2.8 | -0.23 | 1213.66 | 1219.71 | 1206.45 | 0 |
| 1736184600 | 1215.72 | 20.64 | 1.73 | 1200.55 | 1219.77 | 1198.42 | 0 |
| 1735925400 | 1195.08 | -15.45 | -1.28 | 1210.3599 | 1210.65 | 1193.49 | 0 |
| 1735839000 | 1210.53 | 0.47 | 0.04 | 1213.18 | 1216.6 | 1199.9 | 0 |
| 1735666200 | 1210.06 | 10.59 | 0.88 | 1196.39 | 1211.27 | 1196.3599 | 0 |
| 1735579800 | 1199.47 | -4.78 | -0.40 | 1201.13 | 1206.58 | 1196.9 | 0 |
| 1735320600 | 1204.25 | 10.14 | 0.85 | 1196.48 | 1204.25 | 1194.42 | 0 |
| 1735061400 | 1194.1099 | 2.37 | 0.20 | 1195.47 | 1200.41 | 1194.1099 | 0 |
| 1734975000 | 1191.74 | -2.04 | -0.17 | 1191.14 | 1194.98 | 1187 | 0 |
| 1734715800 | 1193.78 | -1.13 | -0.09 | 1185.81 | 1195.08 | 1180.43 | 0 |
| 1734629400 | 1194.91 | -14.75 | -1.22 | 1191.95 | 1199.68 | 1189.64 | 0 |
| 1734543000 | 1209.66 | 4.05 | 0.34 | 1209.35 | 1213.35 | 1206.42 | 0 |
| 1734456600 | 1205.6099 | -2.82 | -0.23 | 1202.89 | 1209.54 | 1201.38 | 0 |
| 1734370200 | 1208.43 | -9.32 | -0.77 | 1213.88 | 1216.59 | 1203.22 | 0 |
| 1734111000 | 1217.75 | -2.71 | -0.22 | 1219.34 | 1224.67 | 1215.04 | 0 |
| 1734024600 | 1220.46 | -0.88 | -0.07 | 1225.27 | 1225.76 | 1220.46 | 0 |
| 1733938200 | 1221.34 | 2.21 | 0.18 | 1215.05 | 1223.96 | 1214.65 | 0 |
| 1733851800 | 1219.13 | -6.85 | -0.56 | 1221.89 | 1223.19 | 1217.94 | 0 |
| 1733765400 | 1225.98 | 6.39 | 0.52 | 1228.05 | 1229.78 | 1223.43 | 0 |
| 1733506200 | 1219.59 | 12.25 | 1.01 | 1208.64 | 1221.96 | 1208.43 | 0 |
| 1733419800 | 1207.34 | 14.07 | 1.18 | 1190.84 | 1208.78 | 1190.84 | 0 |
| 1733333400 | 1193.27 | 9.58 | 0.81 | 1183.6199 | 1195.96 | 1183.45 | 0 |
| 1733247000 | 1183.69 | -0.1 | -0.01 | 1184.1199 | 1194.65 | 1181.38 | 0 |
| 1733160600 | 1183.79 | -10.19 | -0.85 | 1180.6099 | 1194.09 | 1178.17 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
