Euronext Eurozone ESG Large 80 Decrement 4 (ESGD4)
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 | -12.74 | -0.737550221728 | 1727.34 | 1757.42 | 1709.99 | 0 | 0 | IX |
| 4 | 5.89 | 0.34470448467 | 1708.71 | 1757.42 | 1668.76 | 0 | 0 | IX |
| 12 | 39.02 | 2.3287458671 | 1675.58 | 1757.42 | 1574.18 | 0 | 0 | IX |
| 26 | -10.68 | -0.619029954558 | 1725.28 | 1763.21 | 1574.18 | 0 | 0 | IX |
| 52 | 167.26 | 10.8095182701 | 1547.34 | 1763.21 | 1465.83 | 0 | 0 | IX |
| 156 | 101.83 | 6.31398153487 | 1612.77 | 1763.21 | 1267.63 | 0 | 0 | IX |
| 260 | 491.4 | 40.1733158927 | 1223.2 | 1763.21 | 1198.67 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727800200 | 1719.02 | -10.86 | -0.63 | 1729.8 | 1737.01 | 1713.86 | 0 |
| 1727713800 | 1729.88 | -25.35 | -1.44 | 1754.25 | 1754.25 | 1729.88 | 0 |
| 1727454600 | 1755.23 | 11.93 | 0.68 | 1743.26 | 1757.42 | 1741.8 | 0 |
| 1727368200 | 1743.3 | 25.8 | 1.50 | 1720.38 | 1743.3 | 1720.38 | 0 |
| 1727281800 | 1717.5 | -9.18 | -0.53 | 1727.34 | 1727.34 | 1709.99 | 0 |
| 1727195400 | 1726.68 | 8.97 | 0.52 | 1718.38 | 1733.02 | 1718.38 | 0 |
| 1727109000 | 1717.71 | -15.12 | -0.87 | 1711.43 | 1720.11 | 1706.03 | 0 |
| 1726849800 | 1732.83 | -0.37 | -0.02 | 1732.83 | 1732.83 | 1711.31 | 0 |
| 1726763400 | 1733.2 | 28.94 | 1.70 | 1707.02 | 1733.2 | 1707.02 | 0 |
| 1726677000 | 1704.26 | -9.74 | -0.57 | 1713.92 | 1714.6 | 1703.16 | 0 |
| 1726590600 | 1714 | 10.06 | 0.59 | 1703.84 | 1721.05 | 1703.84 | 0 |
| 1726504200 | 1703.94 | -3.3 | -0.19 | 1706.26 | 1709.14 | 1698.71 | 0 |
| 1726245000 | 1707.24 | 9.29 | 0.55 | 1697.51 | 1710.89 | 1697.51 | 0 |
| 1726158600 | 1697.95 | 11.62 | 0.69 | 1688.49 | 1708.18 | 1688.07 | 0 |
| 1726072200 | 1686.33 | 1.22 | 0.07 | 1685.3 | 1697.47 | 1678.47 | 0 |
| 1725985800 | 1685.11 | -4.31 | -0.26 | 1689.04 | 1701.03 | 1681.1 | 0 |
| 1725899400 | 1689.42 | 18.12 | 1.08 | 1671.24 | 1692.52 | 1671.24 | 0 |
| 1725640200 | 1671.3 | -14.83 | -0.88 | 1684.71 | 1694.42 | 1668.76 | 0 |
| 1725553800 | 1686.13 | -8.31 | -0.49 | 1693.41 | 1699.34 | 1686.13 | 0 |
| 1725467400 | 1694.44 | -16.02 | -0.94 | 1708.71 | 1708.71 | 1690.75 | 0 |
| 1725381000 | 1710.46 | -14.39 | -0.83 | 1724.92 | 1729.69 | 1708.02 | 0 |
| 1725294600 | 1724.85 | 6.87 | 0.40 | 1717.45 | 1725.04 | 1709.01 | 0 |
| 1725035400 | 1717.98 | 0.66 | 0.04 | 1717.28 | 1726.39 | 1716.79 | 0 |
| 1724949000 | 1717.32 | 14.88 | 0.87 | 1702.14 | 1717.32 | 1701.93 | 0 |
| 1724862600 | 1702.44 | 3.01 | 0.18 | 1700.45 | 1709.17 | 1700.45 | 0 |
| 1724776200 | 1699.43 | -0.03 | -0.00 | 1699.39 | 1705.46 | 1696.09 | 0 |
| 1724689800 | 1699.46 | 1.14 | 0.07 | 1697.32 | 1702.85 | 1696.11 | 0 |
| 1724430600 | 1698.32 | 9.55 | 0.57 | 1689.6 | 1701.08 | 1689.6 | 0 |
| 1724344200 | 1688.77 | 0.63 | 0.04 | 1687.49 | 1696.42 | 1687.49 | 0 |
| 1724257800 | 1688.14 | 6.02 | 0.36 | 1681.92 | 1690.55 | 1681.72 | 0 |
| 1724171400 | 1682.12 | -4.78 | -0.28 | 1687.21 | 1692.4 | 1681.2 | 0 |
| 1724085000 | 1686.9 | 12.13 | 0.72 | 1674.08 | 1689.83 | 1672.48 | 0 |
| 1723825800 | 1674.77 | 7.7 | 0.46 | 1667.24 | 1677.73 | 1667.24 | 0 |
| 1723739400 | 1667.07 | 18.94 | 1.15 | 1649.44 | 1669.71 | 1646.51 | 0 |
| 1723653000 | 1648.13 | 10.91 | 0.67 | 1638.2 | 1648.13 | 1638.2 | 0 |
| 1723566600 | 1637.22 | 8.24 | 0.51 | 1629.47 | 1637.47 | 1624.3699 | 0 |
| 1723480200 | 1628.98 | -2.53 | -0.16 | 1631.42 | 1639.09 | 1624.45 | 0 |
| 1723221000 | 1631.51 | 7.09 | 0.44 | 1624.8599 | 1639.13 | 1622.57 | 0 |
| 1723134600 | 1624.42 | -3 | -0.18 | 1626.79 | 1626.79 | 1605.67 | 0 |
| 1723048200 | 1627.42 | -5.37 | -0.33 | 1598.22 | 1631.96 | 1598.22 | 0 |
| 1722961800 | 1632.79 | 0 | 0.00 | 1632.79 | 1632.79 | 1632.79 | 0 |
| 1722875400 | 1632.79 | 0 | 0.00 | 1632.79 | 1632.79 | 1632.79 | 0 |
| 1722616200 | 1632.79 | -28.98 | -1.74 | 1658.94 | 1658.94 | 1628.04 | 0 |
| 1722529800 | 1661.77 | -30.39 | -1.80 | 1690.44 | 1690.44 | 1658.59 | 0 |
| 1722443400 | 1692.16 | 8.7 | 0.52 | 1690.1 | 1699.98 | 1687.25 | 0 |
| 1722357000 | 1683.46 | 4.32 | 0.26 | 1678.78 | 1690.91 | 1678.78 | 0 |
| 1722270600 | 1679.14 | -12.8 | -0.76 | 1693.66 | 1699.38 | 1676.6199 | 0 |
| 1722011400 | 1691.94 | 12.58 | 0.75 | 1678.39 | 1693.47 | 1675.13 | 0 |
| 1721925000 | 1679.36 | -9.28 | -0.55 | 1685.3 | 1685.3 | 1659.3 | 0 |
| 1721838600 | 1688.64 | -15.93 | -0.93 | 1702.67 | 1702.67 | 1677.67 | 0 |
| 1721752200 | 1704.57 | 9.78 | 0.58 | 1694.83 | 1714.34 | 1694.83 | 0 |
| 1721665800 | 1694.79 | 18.34 | 1.09 | 1677.3599 | 1699.98 | 1677.3599 | 0 |
| 1721406600 | 1676.45 | -11.99 | -0.71 | 1687.87 | 1687.87 | 1671.26 | 0 |
| 1721320200 | 1688.44 | 1.49 | 0.09 | 1687.63 | 1701.08 | 1684.25 | 0 |
| 1721233800 | 1686.95 | -3.88 | -0.23 | 1690.65 | 1693.92 | 1678.58 | 0 |
| 1721147400 | 1690.83 | -9.38 | -0.55 | 1698.94 | 1698.94 | 1686.28 | 0 |
| 1721061000 | 1700.21 | -19.88 | -1.16 | 1717.9 | 1717.9 | 1698.6 | 0 |
| 1720801800 | 1720.09 | 19.07 | 1.12 | 1700.95 | 1722.83 | 1700.95 | 0 |
| 1720715400 | 1701.02 | 11.23 | 0.66 | 1690.32 | 1706.67 | 1689.93 | 0 |
| 1720629000 | 1689.79 | 14.23 | 0.85 | 1675.58 | 1690.83 | 1674.15 | 0 |
| 1720542600 | 1675.56 | -23.36 | -1.37 | 1698.26 | 1698.26 | 1671.17 | 0 |
| 1720456200 | 1698.92 | -8.55 | -0.50 | 1706.34 | 1720.85 | 1698.92 | 0 |
| 1720197000 | 1707.47 | -2.99 | -0.17 | 1711.03 | 1720.11 | 1700.33 | 0 |
| 1720110600 | 1710.46 | 10.66 | 0.63 | 1702.72 | 1712.21 | 1702.72 | 0 |
| 1720024200 | 1699.8 | 20.95 | 1.25 | 1679.71 | 1704.17 | 1679.71 | 0 |
| 1719937800 | 1678.85 | -5.7 | -0.34 | 1683.63 | 1683.63 | 1667.51 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
