Euronext Eurozone ESG Large 80 Decrement 35 (ESG8D)
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 | 58.95 | 3.30759821799 | 1782.26 | 1847.91 | 1768.65 | 0 | 0 | IX |
| 4 | 90.6 | 5.17533888188 | 1750.61 | 1847.91 | 1741.02 | 0 | 0 | IX |
| 12 | 11.04 | 0.603222651448 | 1830.17 | 1854.14 | 1728.28 | 0 | 0 | IX |
| 26 | 55.04 | 3.08145361304 | 1786.17 | 1873.15 | 1676.62 | 0 | 0 | IX |
| 52 | 155.61 | 9.23172757475 | 1685.6 | 1875.97 | 1676.62 | 0 | 0 | IX |
| 156 | 78.25 | 4.43855787993 | 1762.96 | 1875.97 | 1337.68 | 0 | 0 | IX |
| 260 | 566.29 | 44.417688953 | 1274.92 | 1875.97 | 1249.96 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1844.53 | 13.94 | 0.76 | 1831.13 | 1847.77 | 1831.13 | 0 |
| 1737048600 | 1830.59 | 28.44 | 1.58 | 1802.6 | 1830.59 | 1802.6 | 0 |
| 1736962200 | 1802.15 | 19.04 | 1.07 | 1783.11 | 1807.22 | 1783.11 | 0 |
| 1736875800 | 1783.11 | 2.8 | 0.16 | 1782.81 | 1795.44 | 1781.83 | 0 |
| 1736789400 | 1780.31 | -5.07 | -0.28 | 1782.26 | 1783.13 | 1768.65 | 0 |
| 1736530200 | 1785.38 | -15.52 | -0.86 | 1802.01 | 1804.28 | 1783.54 | 0 |
| 1736443800 | 1800.9 | 8.5 | 0.47 | 1791.31 | 1802.46 | 1785.37 | 0 |
| 1736357400 | 1792.4 | -7.1 | -0.39 | 1799.75 | 1803.66 | 1779.83 | 0 |
| 1736271000 | 1799.5 | 13.72 | 0.77 | 1785.42 | 1804.66 | 1779.68 | 0 |
| 1736184600 | 1785.78 | 26.54 | 1.51 | 1759.73 | 1786.26 | 1759.73 | 0 |
| 1735925400 | 1759.24 | -18.76 | -1.06 | 1776.59 | 1777.78 | 1756.32 | 0 |
| 1735839000 | 1778 | 7.41 | 0.42 | 1771.54 | 1778.11 | 1755.76 | 0 |
| 1735666200 | 1770.59 | 11.66 | 0.66 | 1757.79 | 1771.16 | 1754.43 | 0 |
| 1735579800 | 1758.93 | -9.29 | -0.53 | 1767.16 | 1769.8 | 1755.94 | 0 |
| 1735320600 | 1768.22 | 15.51 | 0.88 | 1751.61 | 1768.22 | 1751.27 | 0 |
| 1735061400 | 1752.71 | 3.2 | 0.18 | 1749.97 | 1757.69 | 1749.97 | 0 |
| 1734975000 | 1749.51 | -1.75 | -0.10 | 1750.61 | 1753.53 | 1741.02 | 0 |
| 1734715800 | 1751.26 | -3.56 | -0.20 | 1753.7 | 1755.41 | 1732.23 | 0 |
| 1734629400 | 1754.82 | -21.54 | -1.21 | 1769.47 | 1769.47 | 1749.32 | 0 |
| 1734543000 | 1776.36 | 2.06 | 0.12 | 1774.03 | 1780.35 | 1773.26 | 0 |
| 1734456600 | 1774.3 | -5.23 | -0.29 | 1779.19 | 1779.19 | 1766.33 | 0 |
| 1734370200 | 1779.53 | -10.18 | -0.57 | 1788.71 | 1788.71 | 1775.39 | 0 |
| 1734111000 | 1789.71 | -3.18 | -0.18 | 1792.68 | 1798.98 | 1785.2 | 0 |
| 1734024600 | 1792.89 | -2.83 | -0.16 | 1795.75 | 1797.3 | 1789.34 | 0 |
| 1733938200 | 1795.72 | -9.48 | -0.53 | 1792.3 | 1796.26 | 1786.21 | 0 |
| 1733851800 | 1805.2 | 0 | 0.00 | 1805.2 | 1805.2 | 1805.2 | 0 |
| 1733765400 | 1805.2 | 2.48 | 0.14 | 1802.76 | 1809.41 | 1798.92 | 0 |
| 1733506200 | 1802.72 | 11.57 | 0.65 | 1790.94 | 1805.46 | 1788.78 | 0 |
| 1733419800 | 1791.15 | 11.96 | 0.67 | 1779.08 | 1791.97 | 1779.08 | 0 |
| 1733333400 | 1779.19 | 14.76 | 0.84 | 1764.93 | 1782.65 | 1764.93 | 0 |
| 1733247000 | 1764.43 | 2.66 | 0.15 | 1762.64 | 1775.61 | 1759.56 | 0 |
| 1733160600 | 1761.77 | 5.71 | 0.33 | 1754.17 | 1767.49 | 1740.97 | 0 |
| 1732901400 | 1756.06 | 11.48 | 0.66 | 1743.36 | 1757.82 | 1738.41 | 0 |
| 1732815000 | 1744.58 | -5.43 | -0.31 | 1738.92 | 1750.34 | 1738.92 | 0 |
| 1732728600 | 1750.01 | 0 | 0.00 | 1750.01 | 1750.01 | 1750.01 | 0 |
| 1732642200 | 1750.01 | -11.26 | -0.64 | 1759.41 | 1762 | 1748.1 | 0 |
| 1732555800 | 1761.27 | -3.95 | -0.22 | 1765.39 | 1778.19 | 1758.79 | 0 |
| 1732296600 | 1765.22 | 15.81 | 0.90 | 1750.94 | 1767.32 | 1741.62 | 0 |
| 1732210200 | 1749.41 | 5.14 | 0.29 | 1743.95 | 1750.73 | 1732.15 | 0 |
| 1732123800 | 1744.27 | -5.96 | -0.34 | 1751.02 | 1761.01 | 1741.64 | 0 |
| 1732037400 | 1750.23 | -8.54 | -0.49 | 1757.87 | 1764.72 | 1728.88 | 0 |
| 1731951000 | 1758.77 | 3.07 | 0.17 | 1755.51 | 1760.24 | 1748.85 | 0 |
| 1731691800 | 1755.7 | -8.66 | -0.49 | 1763.82 | 1765.69 | 1749.38 | 0 |
| 1731605400 | 1764.36 | 20.97 | 1.20 | 1743.03 | 1764.36 | 1741.01 | 0 |
| 1731519000 | 1743.39 | -3.36 | -0.19 | 1745.8 | 1750.68 | 1729.59 | 0 |
| 1731432600 | 1746.75 | -38.11 | -2.14 | 1783.34 | 1783.34 | 1745.12 | 0 |
| 1731346200 | 1784.86 | 15.45 | 0.87 | 1770.95 | 1791.2 | 1770.95 | 0 |
| 1731087000 | 1769.41 | -7.97 | -0.45 | 1778.51 | 1782.88 | 1765.03 | 0 |
| 1731000600 | 1777.38 | 11.22 | 0.64 | 1767.17 | 1783.67 | 1767.17 | 0 |
| 1730914200 | 1766.16 | -21.32 | -1.19 | 1788.75 | 1815.26 | 1761.92 | 0 |
| 1730827800 | 1787.48 | -1.23 | -0.07 | 1787.48 | 1792.98 | 1781.47 | 0 |
| 1730741400 | 1788.71 | -12.25 | -0.68 | 1799.99 | 1803.88 | 1788.71 | 0 |
| 1730482200 | 1800.96 | 14.52 | 0.81 | 1786.29 | 1805.66 | 1786.13 | 0 |
| 1730395800 | 1786.44 | -24.37 | -1.35 | 1809.81 | 1809.81 | 1778.8 | 0 |
| 1730309400 | 1810.81 | -22.98 | -1.25 | 1832.88 | 1832.88 | 1804.98 | 0 |
| 1730223000 | 1833.79 | -9.26 | -0.50 | 1843.76 | 1854.14 | 1833.19 | 0 |
| 1730136600 | 1843.05 | 15.34 | 0.84 | 1830.17 | 1845.54 | 1828.87 | 0 |
| 1729873800 | 1827.71 | 1.4 | 0.08 | 1826.55 | 1831.85 | 1820.31 | 0 |
| 1729787400 | 1826.31 | 3.67 | 0.20 | 1822.56 | 1838.44 | 1822.56 | 0 |
| 1729701000 | 1822.64 | -5.79 | -0.32 | 1826.26 | 1833.59 | 1818.81 | 0 |
| 1729614600 | 1828.43 | -20.09 | -1.09 | 1830 | 1838.24 | 1818.84 | 0 |
| 1729528200 | 1848.52 | 0 | 0.00 | 1848.52 | 1848.52 | 1848.52 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
