Euronext Eurozone ESG Large 80 Decrement 45 (ESG8E)
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 | -11.08 | -0.675189820965 | 1641.02 | 1657.82 | 1619.33 | 0 | 0 | IX |
| 4 | 85.22 | 5.516857424 | 1544.72 | 1657.82 | 1544.72 | 0 | 0 | IX |
| 12 | 72.98 | 4.68733943069 | 1556.96 | 1657.82 | 1518.78 | 0 | 0 | IX |
| 26 | 98.81 | 6.45340369531 | 1531.13 | 1657.82 | 1477.99 | 0 | 0 | IX |
| 52 | 93.65 | 6.09585429834 | 1536.29 | 1657.82 | 1477.99 | 0 | 0 | IX |
| 156 | 50.91 | 3.22413127046 | 1579.03 | 1657.82 | 1201.17 | 0 | 0 | IX |
| 260 | 456.36 | 38.886143254 | 1173.58 | 1657.82 | 1149.48 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 1648.96 | -1.46 | -0.09 | 1650.41 | 1657.82 | 1646.09 | 0 |
| 1738258200 | 1650.42 | 11.73 | 0.72 | 1639 | 1652.24 | 1639 | 0 |
| 1738171800 | 1638.69 | -0.77 | -0.05 | 1639.31 | 1641.05 | 1631.72 | 0 |
| 1738085400 | 1639.46 | -1.62 | -0.10 | 1640.74 | 1650.09 | 1638.99 | 0 |
| 1737999000 | 1641.08 | -0.7 | -0.04 | 1641.02 | 1644.74 | 1627.83 | 0 |
| 1737739800 | 1641.78 | 16.03 | 0.99 | 1638.2 | 1651.1099 | 1637.01 | 0 |
| 1737653400 | 1625.75 | 0 | 0.00 | 1625.75 | 1625.75 | 1625.75 | 0 |
| 1737567000 | 1625.75 | 0 | 0.00 | 1625.75 | 1625.75 | 1625.75 | 0 |
| 1737480600 | 1625.75 | 5.35 | 0.33 | 1620.1 | 1626.43 | 1617.76 | 0 |
| 1737394200 | 1620.4 | 1.72 | 0.11 | 1618.21 | 1626.91 | 1615.33 | 0 |
| 1737135000 | 1618.68 | 12.19 | 0.76 | 1606.92 | 1621.52 | 1606.92 | 0 |
| 1737048600 | 1606.49 | 24.91 | 1.58 | 1581.92 | 1606.49 | 1581.92 | 0 |
| 1736962200 | 1581.58 | 16.67 | 1.07 | 1564.8599 | 1586.02 | 1564.8599 | 0 |
| 1736875800 | 1564.91 | 2.41 | 0.15 | 1564.65 | 1575.73 | 1563.78 | 0 |
| 1736789400 | 1562.5 | -4.57 | -0.29 | 1564.21 | 1564.97 | 1552.26 | 0 |
| 1736530200 | 1567.07 | -13.67 | -0.86 | 1581.67 | 1583.66 | 1565.45 | 0 |
| 1736443800 | 1580.74 | 7.42 | 0.47 | 1572.32 | 1582.1 | 1567.1 | 0 |
| 1736357400 | 1573.32 | -6.28 | -0.40 | 1579.77 | 1583.2 | 1562.28 | 0 |
| 1736271000 | 1579.6 | 12.01 | 0.77 | 1567.23 | 1584.1199 | 1562.19 | 0 |
| 1736184600 | 1567.59 | 23.17 | 1.50 | 1544.72 | 1568.02 | 1544.72 | 0 |
| 1735925400 | 1544.42 | -16.52 | -1.06 | 1559.65 | 1560.69 | 1541.8599 | 0 |
| 1735839000 | 1560.94 | 6.42 | 0.41 | 1555.26 | 1561.03 | 1541.4 | 0 |
| 1735666200 | 1554.52 | 10.2 | 0.66 | 1543.27 | 1555.01 | 1540.33 | 0 |
| 1735579800 | 1544.32 | -8.29 | -0.53 | 1551.54 | 1553.8699 | 1541.7 | 0 |
| 1735320600 | 1552.6099 | 13.5 | 0.88 | 1538.02 | 1552.6099 | 1537.72 | 0 |
| 1735061400 | 1539.1099 | 2.77 | 0.18 | 1536.71 | 1543.48 | 1536.71 | 0 |
| 1734975000 | 1536.34 | -1.66 | -0.11 | 1537.31 | 1539.8699 | 1528.89 | 0 |
| 1734715800 | 1538 | -3.17 | -0.21 | 1540.15 | 1541.65 | 1521.29 | 0 |
| 1734629400 | 1541.17 | -18.96 | -1.22 | 1554.04 | 1554.04 | 1536.35 | 0 |
| 1734543000 | 1560.13 | 1.76 | 0.11 | 1558.09 | 1563.64 | 1557.41 | 0 |
| 1734456600 | 1558.3699 | -4.63 | -0.30 | 1562.67 | 1562.67 | 1551.3699 | 0 |
| 1734370200 | 1563 | -9.08 | -0.58 | 1571.07 | 1571.07 | 1559.3699 | 0 |
| 1734111000 | 1572.08 | -2.83 | -0.18 | 1574.69 | 1580.22 | 1568.1099 | 0 |
| 1734024600 | 1574.91 | -2.53 | -0.16 | 1577.43 | 1578.79 | 1571.8 | 0 |
| 1733938200 | 1577.44 | -8.42 | -0.53 | 1574.43 | 1577.92 | 1569.09 | 0 |
| 1733851800 | 1585.8599 | 0 | 0.00 | 1585.8599 | 1585.8599 | 1585.8599 | 0 |
| 1733765400 | 1585.8599 | 2.06 | 0.13 | 1583.71 | 1589.56 | 1580.34 | 0 |
| 1733506200 | 1583.8 | 10.11 | 0.64 | 1573.46 | 1586.22 | 1571.56 | 0 |
| 1733419800 | 1573.69 | 10.47 | 0.67 | 1563.08 | 1574.41 | 1563.08 | 0 |
| 1733333400 | 1563.22 | 12.93 | 0.83 | 1550.69 | 1566.26 | 1550.69 | 0 |
| 1733247000 | 1550.29 | 2.29 | 0.15 | 1548.72 | 1560.1099 | 1546.01 | 0 |
| 1733160600 | 1548 | 4.89 | 0.32 | 1541.32 | 1553.03 | 1529.72 | 0 |
| 1732901400 | 1543.1099 | 10.05 | 0.66 | 1531.95 | 1544.65 | 1527.6 | 0 |
| 1732815000 | 1533.06 | -4.86 | -0.32 | 1528.09 | 1538.1199 | 1528.09 | 0 |
| 1732728600 | 1537.92 | 0 | 0.00 | 1537.92 | 1537.92 | 1537.92 | 0 |
| 1732642200 | 1537.92 | -9.94 | -0.64 | 1546.18 | 1548.46 | 1536.24 | 0 |
| 1732555800 | 1547.8599 | -3.59 | -0.23 | 1551.47 | 1562.73 | 1545.68 | 0 |
| 1732296600 | 1551.45 | 13.85 | 0.90 | 1538.9 | 1553.3 | 1530.71 | 0 |
| 1732210200 | 1537.6 | 4.48 | 0.29 | 1532.8 | 1538.76 | 1522.43 | 0 |
| 1732123800 | 1533.1199 | -5.28 | -0.34 | 1539.06 | 1547.84 | 1530.81 | 0 |
| 1732037400 | 1538.4 | -7.55 | -0.49 | 1545.1199 | 1551.14 | 1519.64 | 0 |
| 1731951000 | 1545.95 | 2.57 | 0.17 | 1543.09 | 1547.25 | 1537.24 | 0 |
| 1731691800 | 1543.38 | -7.66 | -0.49 | 1550.53 | 1552.16 | 1537.83 | 0 |
| 1731605400 | 1551.04 | 18.39 | 1.20 | 1532.29 | 1551.04 | 1530.51 | 0 |
| 1731519000 | 1532.65 | -2.99 | -0.19 | 1534.76 | 1539.05 | 1520.51 | 0 |
| 1731432600 | 1535.64 | -33.55 | -2.14 | 1567.81 | 1567.81 | 1534.21 | 0 |
| 1731346200 | 1569.19 | 13.46 | 0.87 | 1556.96 | 1574.76 | 1556.96 | 0 |
| 1731087000 | 1555.73 | -7.05 | -0.45 | 1563.74 | 1567.58 | 1551.89 | 0 |
| 1731000600 | 1562.78 | 9.82 | 0.63 | 1553.81 | 1568.32 | 1553.81 | 0 |
| 1730914200 | 1552.96 | -18.79 | -1.20 | 1572.82 | 1596.13 | 1549.23 | 0 |
| 1730827800 | 1571.75 | -1.13 | -0.07 | 1571.75 | 1576.59 | 1566.47 | 0 |
| 1730741400 | 1572.88 | -10.9 | -0.69 | 1582.79 | 1586.22 | 1572.88 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
