Euronext Eurozone ESG Leaders 40 EW Decrement 4% (ESG4E)
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 | -9.33 | -0.44976860779 | 2074.4 | 2091.2 | 2044.79 | 0 | 0 | IX |
| 4 | 5 | 0.242710199168 | 2060.07 | 2091.2 | 2006.51 | 0 | 0 | IX |
| 12 | -59.66 | -2.80788617848 | 2124.73 | 2142.2 | 1994.67 | 0 | 0 | IX |
| 26 | -43.5 | -2.06300952778 | 2108.57 | 2171.05 | 1935.88 | 0 | 0 | IX |
| 52 | 111.03 | 5.68207406194 | 1954.04 | 2185.8 | 1916.79 | 0 | 0 | IX |
| 156 | 188.23 | 10.0290914516 | 1876.84 | 2185.8 | 1451.27 | 0 | 0 | IX |
| 260 | 336.53 | 19.4690316683 | 1728.54 | 2185.8 | 1066.3 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 2056.31 | -4.56 | -0.22 | 2053.96 | 2059.34 | 2044.79 | 0 |
| 1736530200 | 2060.87 | -18.96 | -0.91 | 2078.45 | 2082.48 | 2058.58 | 0 |
| 1736443800 | 2079.83 | 2.85 | 0.14 | 2069.13 | 2084.71 | 2066.1 | 0 |
| 1736357400 | 2076.98 | -6.93 | -0.33 | 2082.37 | 2088.54 | 2063.31 | 0 |
| 1736271000 | 2083.91 | 9.65 | 0.47 | 2074.4 | 2091.2 | 2062.54 | 0 |
| 1736184600 | 2074.26 | 32.96 | 1.61 | 2051.66 | 2074.65 | 2041.52 | 0 |
| 1735925400 | 2041.3 | -17.4 | -0.85 | 2060.2199 | 2060.2199 | 2038.74 | 0 |
| 1735839000 | 2058.7 | 10.16 | 0.50 | 2051.44 | 2058.7 | 2031.7 | 0 |
| 1735666200 | 2048.54 | 11.41 | 0.56 | 2048.54 | 2048.54 | 2048.54 | 0 |
| 1735579800 | 2037.13 | -7.84 | -0.38 | 2036.53 | 2049.92 | 2033.53 | 0 |
| 1735320600 | 2044.97 | 18.37 | 0.91 | 2023.54 | 2044.97 | 2021.37 | 0 |
| 1735061400 | 2026.6 | 1.1 | 0.05 | 2026.6 | 2026.6 | 2026.6 | 0 |
| 1734975000 | 2025.5 | -2.01 | -0.10 | 2023.5 | 2030.81 | 2015.41 | 0 |
| 1734715800 | 2027.51 | -7 | -0.34 | 2018.96 | 2030.73 | 2006.51 | 0 |
| 1734629400 | 2034.51 | -24.68 | -1.20 | 2032.41 | 2040.88 | 2027.84 | 0 |
| 1734543000 | 2059.19 | 2.68 | 0.13 | 2059.25 | 2065.8 | 2054.2399 | 0 |
| 1734456600 | 2056.51 | -15.24 | -0.74 | 2060.07 | 2068.7 | 2055.11 | 0 |
| 1734370200 | 2071.75 | -10.86 | -0.52 | 2078.13 | 2081.59 | 2067.79 | 0 |
| 1734111000 | 2082.61 | -1.48 | -0.07 | 2082.67 | 2092.4899 | 2078.4699 | 0 |
| 1734024600 | 2084.09 | -1.32 | -0.06 | 2089.34 | 2090.01 | 2081.43 | 0 |
| 1733938200 | 2085.41 | -13.84 | -0.66 | 2081.08 | 2090.11 | 2079.81 | 0 |
| 1733851800 | 2099.25 | 0 | 0.00 | 2099.25 | 2099.25 | 2099.25 | 0 |
| 1733765400 | 2099.25 | 4.4 | 0.21 | 2106.13 | 2108.05 | 2093.84 | 0 |
| 1733506200 | 2094.85 | 11.79 | 0.57 | 2085.06 | 2100.1 | 2083.18 | 0 |
| 1733419800 | 2083.06 | 20.66 | 1.00 | 2058.59 | 2084.78 | 2058.59 | 0 |
| 1733333400 | 2062.4 | 8.16 | 0.40 | 2056.62 | 2068.07 | 2055.9 | 0 |
| 1733247000 | 2054.2399 | 11.53 | 0.56 | 2047.23 | 2063.6 | 2046.5 | 0 |
| 1733160600 | 2042.71 | 8.64 | 0.42 | 2016.28 | 2050.4 | 2015.62 | 0 |
| 1732901400 | 2034.07 | 12.3 | 0.61 | 2013.29 | 2035.86 | 2012.72 | 0 |
| 1732815000 | 2021.77 | -1.63 | -0.08 | 2019.2 | 2028.14 | 2016.01 | 0 |
| 1732728600 | 2023.4 | 0 | 0.00 | 2023.4 | 2023.4 | 2023.4 | 0 |
| 1732642200 | 2023.4 | -15.99 | -0.78 | 2027.06 | 2037.7 | 2021.56 | 0 |
| 1732555800 | 2039.39 | -4.02 | -0.20 | 2057.36 | 2058.86 | 2036.09 | 0 |
| 1732296600 | 2043.41 | 9.63 | 0.47 | 2042.3 | 2046.29 | 2018.73 | 0 |
| 1732210200 | 2033.78 | 4.89 | 0.24 | 2028.74 | 2035.79 | 2012.02 | 0 |
| 1732123800 | 2028.89 | -7.07 | -0.35 | 2049.55 | 2050.29 | 2024.09 | 0 |
| 1732037400 | 2035.96 | -20.33 | -0.99 | 2057.54 | 2060.9899 | 2012.58 | 0 |
| 1731951000 | 2056.29 | 0.51 | 0.02 | 2055.33 | 2058.92 | 2043.86 | 0 |
| 1731691800 | 2055.78 | -5.43 | -0.26 | 2050.41 | 2069.44 | 2046.84 | 0 |
| 1731605400 | 2061.21 | 27.91 | 1.37 | 2039.72 | 2063.61 | 2033.13 | 0 |
| 1731519000 | 2033.3 | -0.06 | -0.00 | 2033.03 | 2044.81 | 2018.57 | 0 |
| 1731432600 | 2033.36 | -44.05 | -2.12 | 2057.7199 | 2065.14 | 2032.55 | 0 |
| 1731346200 | 2077.41 | 23.77 | 1.16 | 2068.88 | 2085.21 | 2068 | 0 |
| 1731087000 | 2053.64 | -14.28 | -0.69 | 2069.34 | 2069.95 | 2048.9899 | 0 |
| 1731000600 | 2067.92 | 8.94 | 0.43 | 2064.18 | 2076.4899 | 2062.09 | 0 |
| 1730914200 | 2058.98 | -33.71 | -1.61 | 2093.96 | 2115.71 | 2051.51 | 0 |
| 1730827800 | 2092.69 | 7.87 | 0.38 | 2084.86 | 2093.57 | 2078.9 | 0 |
| 1730741400 | 2084.82 | -7.65 | -0.37 | 2088.8 | 2099.48 | 2084.82 | 0 |
| 1730482200 | 2092.4699 | 20.73 | 1.00 | 2074.43 | 2097.88 | 2073.28 | 0 |
| 1730395800 | 2071.7399 | -23.09 | -1.10 | 2076.4699 | 2082.08 | 2062.68 | 0 |
| 1730309400 | 2094.83 | -22.92 | -1.08 | 2106.45 | 2108.78 | 2085.9699 | 0 |
| 1730223000 | 2117.75 | -11.78 | -0.55 | 2138.56 | 2142.2 | 2116.79 | 0 |
| 1730136600 | 2129.53 | 18.14 | 0.86 | 2121.68 | 2132.76 | 2112.19 | 0 |
| 1729873800 | 2111.39 | -2.24 | -0.11 | 2110.13 | 2119.7199 | 2105.79 | 0 |
| 1729787400 | 2113.63 | -2.03 | -0.10 | 2118.04 | 2129.51 | 2113.63 | 0 |
| 1729701000 | 2115.66 | -5.9 | -0.28 | 2119.02 | 2126.4699 | 2110.04 | 0 |
| 1729614600 | 2121.56 | -27.46 | -1.28 | 2124.73 | 2129.06 | 2105.86 | 0 |
| 1729528200 | 2149.02 | 0 | 0.00 | 2149.02 | 2149.02 | 2149.02 | 0 |
| 1729269000 | 2149.02 | 11.35 | 0.53 | 2132.01 | 2149.02 | 2131.68 | 0 |
| 1729182600 | 2137.67 | 12.72 | 0.60 | 2128.95 | 2146.93 | 2128.68 | 0 |
| 1729096200 | 2124.95 | -1.96 | -0.09 | 2118.35 | 2131.01 | 2117.2 | 0 |
| 1729009800 | 2126.91 | -6.75 | -0.32 | 2137.36 | 2139.84 | 2123.83 | 0 |
| 1728923400 | 2133.66 | 16.5 | 0.78 | 2119.77 | 2133.66 | 2116.31 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
