Euronext Eurozone 100 ESG NR (ESG1N)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.33 | 0.429243084943 | 2639.53 | 2658.27 | 2613.55 | 0 | 0 | IX |
| 4 | 26.3 | 1.00207272838 | 2624.56 | 2658.27 | 2560.74 | 0 | 0 | IX |
| 12 | -17.05 | -0.639077030335 | 2667.91 | 2690.03 | 2549.67 | 0 | 0 | IX |
| 26 | 17.13 | 0.65040835621 | 2633.73 | 2724.35 | 2459.78 | 0 | 0 | IX |
| 52 | 213.9 | 8.77732913138 | 2436.96 | 2724.35 | 2380.17 | 0 | 0 | IX |
| 156 | 338.85 | 14.6560784772 | 2312.01 | 2724.35 | 1827.94 | 0 | 0 | IX |
| 260 | 721.21 | 37.3751716633 | 1929.65 | 2724.35 | 1185.5 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 2627.67 | -5.29 | -0.20 | 2625.35 | 2630.86 | 2613.55 | 0 |
| 1736530200 | 2632.96 | -21.28 | -0.80 | 2651.45 | 2657.96 | 2631.5 | 0 |
| 1736443800 | 2654.2399 | 11.12 | 0.42 | 2632.39 | 2657.26 | 2629.36 | 0 |
| 1736357400 | 2643.12 | -6.79 | -0.26 | 2647.82 | 2656.7 | 2626.17 | 0 |
| 1736271000 | 2649.91 | 7.22 | 0.27 | 2639.53 | 2658.27 | 2626.26 | 0 |
| 1736184600 | 2642.69 | 37.83 | 1.45 | 2618.36 | 2643.92 | 2606.1 | 0 |
| 1735925400 | 2604.86 | -24.8 | -0.94 | 2628.91 | 2629.43 | 2601.44 | 0 |
| 1735839000 | 2629.66 | 10.98 | 0.42 | 2627.89 | 2632.92 | 2599.85 | 0 |
| 1735666200 | 2618.68 | 13 | 0.50 | 2618.68 | 2618.68 | 2618.68 | 0 |
| 1735579800 | 2605.68 | -5.84 | -0.22 | 2605.33 | 2618.87 | 2601.06 | 0 |
| 1735320600 | 2611.52 | 21.41 | 0.83 | 2588.09 | 2611.52 | 2585.19 | 0 |
| 1735061400 | 2590.11 | 4.07 | 0.16 | 2590.11 | 2590.11 | 2590.11 | 0 |
| 1734975000 | 2586.04 | -1.2 | -0.05 | 2582.7399 | 2592.2199 | 2574.37 | 0 |
| 1734715800 | 2587.2399 | -4.71 | -0.18 | 2574.06 | 2590.44 | 2560.7399 | 0 |
| 1734629400 | 2591.95 | -31.44 | -1.20 | 2590.26 | 2602.98 | 2584.65 | 0 |
| 1734543000 | 2623.39 | 1.56 | 0.06 | 2627.41 | 2632.14 | 2620.28 | 0 |
| 1734456600 | 2621.83 | -15.97 | -0.61 | 2624.56 | 2633.63 | 2619.42 | 0 |
| 1734370200 | 2637.8 | -11.05 | -0.42 | 2653.89 | 2656.25 | 2629.51 | 0 |
| 1734111000 | 2648.85 | -1.29 | -0.05 | 2650 | 2659.34 | 2644.43 | 0 |
| 1734024600 | 2650.14 | -2.3 | -0.09 | 2657.25 | 2658.13 | 2648.51 | 0 |
| 1733938200 | 2652.44 | 4.8 | 0.18 | 2642.03 | 2656.86 | 2642.03 | 0 |
| 1733851800 | 2647.64 | -11.59 | -0.44 | 2652.52 | 2656.14 | 2646.28 | 0 |
| 1733765400 | 2659.23 | 5.18 | 0.20 | 2669.2 | 2670.38 | 2657.92 | 0 |
| 1733506200 | 2654.05 | 15.25 | 0.58 | 2644.83 | 2663.57 | 2643.9699 | 0 |
| 1733419800 | 2638.8 | 28.02 | 1.07 | 2609.31 | 2640.81 | 2609.31 | 0 |
| 1733333400 | 2610.78 | 11.06 | 0.43 | 2605.2199 | 2619.4699 | 2604.9 | 0 |
| 1733247000 | 2599.7199 | 10.4 | 0.40 | 2595.87 | 2612.48 | 2593.35 | 0 |
| 1733160600 | 2589.32 | 3.27 | 0.13 | 2572.26 | 2604 | 2570.03 | 0 |
| 1732901400 | 2586.05 | 10.16 | 0.39 | 2571.03 | 2587.77 | 2565.7199 | 0 |
| 1732815000 | 2575.89 | 14.47 | 0.56 | 2569.82 | 2581.36 | 2568.11 | 0 |
| 1732728600 | 2561.42 | -11.34 | -0.44 | 2558.41 | 2561.42 | 2541.65 | 0 |
| 1732642200 | 2572.76 | -19.65 | -0.76 | 2574.06 | 2588.41 | 2569.41 | 0 |
| 1732555800 | 2592.41 | 6.58 | 0.25 | 2602.43 | 2603.34 | 2581.52 | 0 |
| 1732296600 | 2585.83 | 11.89 | 0.46 | 2585.96 | 2588.78 | 2554.5 | 0 |
| 1732210200 | 2573.94 | 2.55 | 0.10 | 2570.8 | 2576.84 | 2549.67 | 0 |
| 1732123800 | 2571.39 | -9.18 | -0.36 | 2593.28 | 2595 | 2567.64 | 0 |
| 1732037400 | 2580.57 | -21.16 | -0.81 | 2603.9 | 2608.81 | 2550.81 | 0 |
| 1731951000 | 2601.73 | 3.72 | 0.14 | 2600.1 | 2606.7399 | 2587.52 | 0 |
| 1731691800 | 2598.01 | -2.36 | -0.09 | 2589.94 | 2612.62 | 2586.75 | 0 |
| 1731605400 | 2600.37 | 27.28 | 1.06 | 2575.05 | 2602.9699 | 2568.66 | 0 |
| 1731519000 | 2573.09 | 0 | 0.00 | 2573.09 | 2573.09 | 2573.09 | 0 |
| 1731432600 | 2573.09 | -57.98 | -2.20 | 2605.71 | 2609.63 | 2571.02 | 0 |
| 1731346200 | 2631.07 | 25.57 | 0.98 | 2623.38 | 2640.33 | 2623.28 | 0 |
| 1731087000 | 2605.5 | -14.8 | -0.56 | 2621.45 | 2621.79 | 2599.32 | 0 |
| 1731000600 | 2620.3 | 11.8 | 0.45 | 2615.04 | 2629.46 | 2612.46 | 0 |
| 1730914200 | 2608.5 | -28.6 | -1.08 | 2639.31 | 2670.23 | 2597.93 | 0 |
| 1730827800 | 2637.1 | 9.08 | 0.35 | 2630.4 | 2638.25 | 2624.06 | 0 |
| 1730741400 | 2628.02 | -9.01 | -0.34 | 2632.21 | 2646.9899 | 2628.02 | 0 |
| 1730482200 | 2637.03 | 23.12 | 0.88 | 2616.2 | 2643.83 | 2615.94 | 0 |
| 1730395800 | 2613.91 | -14.72 | -0.56 | 2617.19 | 2621.78 | 2601.67 | 0 |
| 1730309400 | 2628.63 | -28.3 | -1.07 | 2640.68 | 2643.71 | 2615.93 | 0 |
| 1730223000 | 2656.93 | -17.19 | -0.64 | 2684.82 | 2690.03 | 2656 | 0 |
| 1730136600 | 2674.12 | 20.66 | 0.78 | 2667.93 | 2677.76 | 2654.6 | 0 |
| 1729873800 | 2653.46 | 0.71 | 0.03 | 2648.44 | 2660.2399 | 2644.31 | 0 |
| 1729787400 | 2652.75 | -3.57 | -0.13 | 2662.7399 | 2675.17 | 2652.75 | 0 |
| 1729701000 | 2656.32 | -9.9 | -0.37 | 2664.17 | 2673.79 | 2652.98 | 0 |
| 1729614600 | 2666.2199 | -8.35 | -0.31 | 2667.91 | 2672.08 | 2648.2199 | 0 |
| 1729528200 | 2674.57 | -23.68 | -0.88 | 2690.81 | 2698.14 | 2673.98 | 0 |
| 1729269000 | 2698.25 | 10.28 | 0.38 | 2682.14 | 2701.44 | 2682.02 | 0 |
| 1729182600 | 2687.9699 | 19.87 | 0.74 | 2677.13 | 2698.96 | 2674.46 | 0 |
| 1729096200 | 2668.1 | 0 | 0.00 | 2668.1 | 2668.1 | 2668.1 | 0 |
| 1729009800 | 2668.1 | -5.35 | -0.20 | 2678.48 | 2681.79 | 2665.9899 | 0 |
| 1728923400 | 2673.45 | 11.63 | 0.44 | 2664.52 | 2674.17 | 2656.91 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
