Euronext Euro 50 ESG EW NR (ESG5N)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 34.29 | 1.79306305788 | 1912.37 | 1973.9 | 1902.73 | 0 | 0 | IX |
| 4 | 52.67 | 2.78090169431 | 1893.99 | 1973.9 | 1887.39 | 0 | 0 | IX |
| 12 | 259.84 | 15.4041332211 | 1686.82 | 1973.9 | 1683.43 | 0 | 0 | IX |
| 26 | 216.78 | 12.5315050755 | 1729.88 | 1973.9 | 1668.24 | 0 | 0 | IX |
| 52 | 259.67 | 15.3925038086 | 1686.99 | 1973.9 | 1601.49 | 0 | 0 | IX |
| 156 | 646.7 | 49.7476845441 | 1299.96 | 1973.9 | 1118.64 | 0 | 0 | IX |
| 260 | 1156.26 | 146.287955466 | 790.4 | 1973.9 | 752.83 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 1946.66 | -6.64 | -0.34 | 1953.41 | 1953.41 | 1937.98 | 0 |
| 1742491800 | 1953.3 | -18.3 | -0.93 | 1971.66 | 1972.6 | 1942.56 | 0 |
| 1742405400 | 1971.6 | 6.73 | 0.34 | 1964.26 | 1973.9 | 1957.16 | 0 |
| 1742319000 | 1964.87 | 19.46 | 1.00 | 1945.56 | 1965.18 | 1945.56 | 0 |
| 1742232600 | 1945.41 | 11.15 | 0.58 | 1934.42 | 1948.22 | 1932.06 | 0 |
| 1741973400 | 1934.26 | 21.83 | 1.14 | 1912.37 | 1937.61 | 1902.73 | 0 |
| 1741887000 | 1912.43 | -3.57 | -0.19 | 1915.88 | 1925.27 | 1904.06 | 0 |
| 1741800600 | 1916 | 14.36 | 0.76 | 1902.04 | 1931.61 | 1902.04 | 0 |
| 1741714200 | 1901.64 | -25.33 | -1.31 | 1927.01 | 1939.86 | 1896.81 | 0 |
| 1741627800 | 1926.97 | -23.78 | -1.22 | 1950.99 | 1960.91 | 1924.39 | 0 |
| 1741368600 | 1950.75 | -8.46 | -0.43 | 1959 | 1959 | 1933.96 | 0 |
| 1741282200 | 1959.21 | 21.47 | 1.11 | 1937.74 | 1964.91 | 1936.4 | 0 |
| 1741195800 | 1937.74 | 43.4 | 2.29 | 1895.6 | 1949.45 | 1895.6 | 0 |
| 1741109400 | 1894.34 | -44.27 | -2.28 | 1938.63 | 1938.63 | 1887.39 | 0 |
| 1741023000 | 1938.61 | 17.81 | 0.93 | 1921.31 | 1949.55 | 1907.84 | 0 |
| 1740763800 | 1920.8 | 2.39 | 0.12 | 1918.13 | 1920.8 | 1903.1 | 0 |
| 1740677400 | 1918.41 | -12.94 | -0.67 | 1931.33 | 1931.33 | 1906.11 | 0 |
| 1740591000 | 1931.35 | 24.97 | 1.31 | 1906.51 | 1935.15 | 1906.51 | 0 |
| 1740504600 | 1906.38 | 4.04 | 0.21 | 1902.3 | 1917.46 | 1895.11 | 0 |
| 1740418200 | 1902.34 | 1.58 | 0.08 | 1900.43 | 1910.32 | 1893.1 | 0 |
| 1740159000 | 1900.76 | 8.1 | 0.43 | 1893.99 | 1902.32 | 1891.05 | 0 |
| 1740072600 | 1892.66 | -0.31 | -0.02 | 1892.94 | 1907.26 | 1889.47 | 0 |
| 1739986200 | 1892.97 | -25.53 | -1.33 | 1918.36 | 1919.6 | 1891.23 | 0 |
| 1739899800 | 1918.5 | 3.49 | 0.18 | 1915.11 | 1921.58 | 1907.61 | 0 |
| 1739813400 | 1915.01 | 7.4 | 0.39 | 1907.61 | 1917.01 | 1906.07 | 0 |
| 1739554200 | 1907.61 | 1.61 | 0.08 | 1906.71 | 1912.62 | 1902.35 | 0 |
| 1739467800 | 1906 | 23.71 | 1.26 | 1882 | 1907.88 | 1882 | 0 |
| 1739381400 | 1882.29 | 8.86 | 0.47 | 1873.38 | 1885.35 | 1871.42 | 0 |
| 1739295000 | 1873.43 | 10.48 | 0.56 | 1862.93 | 1873.84 | 1862.93 | 0 |
| 1739208600 | 1862.95 | 5.8 | 0.31 | 1857.29 | 1864.79 | 1857.29 | 0 |
| 1738949400 | 1857.15 | -4.12 | -0.22 | 1861.34 | 1865.96 | 1854.68 | 0 |
| 1738863000 | 1861.27 | 35.93 | 1.97 | 1825.43 | 1863.58 | 1825.43 | 0 |
| 1738776600 | 1825.34 | 4.53 | 0.25 | 1820.71 | 1825.34 | 1816.56 | 0 |
| 1738690200 | 1820.81 | 13.11 | 0.73 | 1807.58 | 1821.19 | 1801.13 | 0 |
| 1738603800 | 1807.7 | -20.8 | -1.14 | 1827.78 | 1827.78 | 1793.81 | 0 |
| 1738344600 | 1828.5 | -0.47 | -0.03 | 1828.94 | 1835.34 | 1824.89 | 0 |
| 1738258200 | 1828.97 | 15.22 | 0.84 | 1813.79 | 1830.16 | 1813.79 | 0 |
| 1738171800 | 1813.75 | 2.98 | 0.16 | 1811.02 | 1816.12 | 1805.99 | 0 |
| 1738085400 | 1810.77 | 9.48 | 0.53 | 1801.26 | 1818.79 | 1799.32 | 0 |
| 1737999000 | 1801.29 | -0.09 | -0.00 | 1801.41 | 1806.44 | 1788.19 | 0 |
| 1737739800 | 1801.38 | 16.15 | 0.90 | 1798.09 | 1814.72 | 1796.14 | 0 |
| 1737653400 | 1785.23 | 0 | 0.00 | 1785.23 | 1785.23 | 1785.23 | 0 |
| 1737567000 | 1785.23 | 0 | 0.00 | 1785.23 | 1785.23 | 1785.23 | 0 |
| 1737480600 | 1785.23 | 2.44 | 0.14 | 1782.75 | 1785.63 | 1776.32 | 0 |
| 1737394200 | 1782.79 | 6.14 | 0.35 | 1777.43 | 1788.85 | 1774.75 | 0 |
| 1737135000 | 1776.65 | 19.01 | 1.08 | 1757.92 | 1780.11 | 1757.92 | 0 |
| 1737048600 | 1757.64 | 13.02 | 0.75 | 1743.92 | 1759.37 | 1743.92 | 0 |
| 1736962200 | 1744.62 | 21.56 | 1.25 | 1722.97 | 1748.74 | 1722.97 | 0 |
| 1736875800 | 1723.06 | 7.84 | 0.46 | 1715.77 | 1733.08 | 1715.77 | 0 |
| 1736789400 | 1715.22 | -3.72 | -0.22 | 1718.75 | 1718.75 | 1705.31 | 0 |
| 1736530200 | 1718.94 | -15.54 | -0.90 | 1735.36 | 1736.36 | 1717.24 | 0 |
| 1736443800 | 1734.48 | 4.75 | 0.27 | 1729.65 | 1737.29 | 1720.48 | 0 |
| 1736357400 | 1729.73 | -2.55 | -0.15 | 1732.25 | 1738.37 | 1718.41 | 0 |
| 1736271000 | 1732.28 | 6.5 | 0.38 | 1725.74 | 1738.65 | 1715.93 | 0 |
| 1736184600 | 1725.78 | 28.32 | 1.67 | 1697.65 | 1726.14 | 1697.65 | 0 |
| 1735925400 | 1697.46 | -15.96 | -0.93 | 1713.41 | 1714.51 | 1695.07 | 0 |
| 1735839000 | 1713.42 | 7.92 | 0.46 | 1705.96 | 1713.89 | 1690.21 | 0 |
| 1735666200 | 1705.5 | 8.66 | 0.51 | 1696.65 | 1706.09 | 1693.85 | 0 |
| 1735579800 | 1696.84 | -5.04 | -0.30 | 1701.88 | 1706.3 | 1693.49 | 0 |
| 1735320600 | 1701.88 | 15.03 | 0.89 | 1686.82 | 1701.88 | 1683.43 | 0 |
| 1735061400 | 1686.85 | 1.25 | 0.07 | 1685.67 | 1691.74 | 1685.67 | 0 |
| 1734975000 | 1685.6 | -0.56 | -0.03 | 1685.9 | 1689.23 | 1676.8599 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
