Euronext Eurozone ESG Leaders Select 40 Decrement 5 prs (ESGEC)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 51.44 | 2.5494627493 | 2017.68 | 2072.62 | 2007.1 | 0 | 0 | IX |
| 4 | 155.49 | 8.12539519134 | 1913.63 | 2072.62 | 1913.63 | 0 | 0 | IX |
| 12 | 203.95 | 10.9346601114 | 1865.17 | 2072.62 | 1832.31 | 0 | 0 | IX |
| 26 | 250.24 | 13.7579169599 | 1818.88 | 2072.62 | 1810.32 | 0 | 0 | IX |
| 52 | 311.24 | 17.7054178897 | 1757.88 | 2072.62 | 1732.23 | 0 | 0 | IX |
| 156 | 454.75 | 28.1688832176 | 1614.37 | 2072.62 | 1253.12 | 0 | 0 | IX |
| 260 | 414.83 | 25.0760144836 | 1654.29 | 2072.62 | 1253.12 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 2065.17 | 10.37 | 0.50 | 2054.71 | 2067.89 | 2054.71 | 0 |
| 1738949400 | 2054.8 | -7.9 | -0.38 | 2061.9899 | 2065.36 | 2050.65 | 0 |
| 1738863000 | 2062.7 | 28.49 | 1.40 | 2035.45 | 2065.04 | 2035.45 | 0 |
| 1738776600 | 2034.21 | 4.56 | 0.22 | 2028.94 | 2034.21 | 2021.24 | 0 |
| 1738690200 | 2029.65 | 12.86 | 0.64 | 2017.68 | 2031.04 | 2007.1 | 0 |
| 1738603800 | 2016.79 | -19.69 | -0.97 | 2027.7 | 2027.7 | 2002.2 | 0 |
| 1738344600 | 2036.48 | 3.01 | 0.15 | 2032.98 | 2043.05 | 2032.51 | 0 |
| 1738258200 | 2033.47 | 17.36 | 0.86 | 2016.2 | 2034.76 | 2016.2 | 0 |
| 1738171800 | 2016.11 | 15.11 | 0.76 | 2000.97 | 2018.58 | 2000.43 | 0 |
| 1738085400 | 2001 | 4.68 | 0.23 | 1995.85 | 2009.37 | 1994.92 | 0 |
| 1737999000 | 1996.32 | -9.86 | -0.49 | 2005.48 | 2006.07 | 1981.27 | 0 |
| 1737739800 | 2006.18 | -1.59 | -0.08 | 2009.39 | 2016.78 | 2002.14 | 0 |
| 1737653400 | 2007.77 | 8.6 | 0.43 | 1999.62 | 2009.03 | 1997.72 | 0 |
| 1737567000 | 1999.17 | 18.26 | 0.92 | 1986.26 | 2010.71 | 1986.26 | 0 |
| 1737480600 | 1980.91 | 0 | 0.00 | 1980.91 | 1980.91 | 1980.91 | 0 |
| 1737394200 | 1980.91 | 2.77 | 0.14 | 1978.61 | 1988.08 | 1976.38 | 0 |
| 1737135000 | 1978.14 | 20.87 | 1.07 | 1958.36 | 1981.05 | 1958.36 | 0 |
| 1737048600 | 1957.27 | 19.43 | 1.00 | 1939.74 | 1959.19 | 1939.74 | 0 |
| 1736962200 | 1937.84 | 21.3 | 1.11 | 1916.26 | 1943.34 | 1916.26 | 0 |
| 1736875800 | 1916.54 | 4.93 | 0.26 | 1913.63 | 1927.54 | 1913.63 | 0 |
| 1736789400 | 1911.61 | -10.29 | -0.54 | 1917.75 | 1918.5 | 1901.78 | 0 |
| 1736530200 | 1921.9 | -12.12 | -0.63 | 1935.03 | 1938.77 | 1918.84 | 0 |
| 1736443800 | 1934.02 | 6.62 | 0.34 | 1926.31 | 1937.85 | 1921.23 | 0 |
| 1736357400 | 1927.4 | -0.01 | -0.00 | 1927.55 | 1935.75 | 1914.58 | 0 |
| 1736271000 | 1927.41 | 12.29 | 0.64 | 1914.37 | 1933.18 | 1909.34 | 0 |
| 1736184600 | 1915.12 | 27.05 | 1.43 | 1888.67 | 1915.12 | 1888.67 | 0 |
| 1735925400 | 1888.07 | -18.16 | -0.95 | 1904.09 | 1905.16 | 1885.81 | 0 |
| 1735839000 | 1906.23 | 12.34 | 0.65 | 1894.45 | 1906.23 | 1881.92 | 0 |
| 1735666200 | 1893.89 | 9.05 | 0.48 | 1883.56 | 1893.92 | 1881.36 | 0 |
| 1735579800 | 1884.84 | -11.79 | -0.62 | 1895.28 | 1897.2 | 1882 | 0 |
| 1735320600 | 1896.63 | 16.91 | 0.90 | 1878.83 | 1896.63 | 1876.19 | 0 |
| 1735061400 | 1879.72 | 1.76 | 0.09 | 1878.48 | 1884.22 | 1878.48 | 0 |
| 1734975000 | 1877.96 | -3.81 | -0.20 | 1880.67 | 1882.98 | 1869.62 | 0 |
| 1734715800 | 1881.77 | -5.45 | -0.29 | 1885.2 | 1885.64 | 1861.29 | 0 |
| 1734629400 | 1887.22 | -25.23 | -1.32 | 1905.12 | 1905.12 | 1882.12 | 0 |
| 1734543000 | 1912.45 | 3.11 | 0.16 | 1908.9 | 1917.26 | 1908.86 | 0 |
| 1734456600 | 1909.34 | -2.98 | -0.16 | 1911.32 | 1914.38 | 1900.94 | 0 |
| 1734370200 | 1912.32 | -5.69 | -0.30 | 1916.79 | 1916.79 | 1907.81 | 0 |
| 1734111000 | 1918.01 | -3.7 | -0.19 | 1921.39 | 1927.51 | 1912.6 | 0 |
| 1734024600 | 1921.71 | 0.27 | 0.01 | 1921.29 | 1923.64 | 1916.5 | 0 |
| 1733938200 | 1921.44 | 1.03 | 0.05 | 1919.24 | 1923.69 | 1914.12 | 0 |
| 1733851800 | 1920.41 | -11.26 | -0.58 | 1931.19 | 1931.19 | 1919.53 | 0 |
| 1733765400 | 1931.67 | -1.44 | -0.07 | 1932.6 | 1939.76 | 1925.81 | 0 |
| 1733506200 | 1933.11 | 8.86 | 0.46 | 1923.93 | 1936.56 | 1921.85 | 0 |
| 1733419800 | 1924.25 | 11.12 | 0.58 | 1912.96 | 1925.42 | 1911.8 | 0 |
| 1733333400 | 1913.13 | 16.06 | 0.85 | 1897.52 | 1916.47 | 1897.52 | 0 |
| 1733247000 | 1897.07 | 5.99 | 0.32 | 1891.62 | 1904.87 | 1890.28 | 0 |
| 1733160600 | 1891.08 | 13.25 | 0.71 | 1875.7 | 1895.31 | 1864.28 | 0 |
| 1732901400 | 1877.83 | 13.73 | 0.74 | 1863.4 | 1879.6 | 1857.04 | 0 |
| 1732815000 | 1864.1 | 8.07 | 0.43 | 1856.12 | 1870 | 1856.12 | 0 |
| 1732728600 | 1856.03 | -9 | -0.48 | 1864.7 | 1864.7 | 1845.04 | 0 |
| 1732642200 | 1865.03 | -9.78 | -0.52 | 1873.59 | 1875.68 | 1860.74 | 0 |
| 1732555800 | 1874.81 | -3.06 | -0.16 | 1879.16 | 1890.6 | 1872.69 | 0 |
| 1732296600 | 1877.87 | 20.37 | 1.10 | 1857.49 | 1880.09 | 1851.14 | 0 |
| 1732210200 | 1857.5 | 6.95 | 0.38 | 1850.35 | 1858.94 | 1838.68 | 0 |
| 1732123800 | 1850.55 | -4.85 | -0.26 | 1857.71 | 1867.23 | 1846.76 | 0 |
| 1732037400 | 1855.4 | -10.82 | -0.58 | 1865.17 | 1868.71 | 1832.31 | 0 |
| 1731951000 | 1866.22 | -0.21 | -0.01 | 1867.48 | 1868.38 | 1856.34 | 0 |
| 1731691800 | 1866.43 | -13.99 | -0.74 | 1879.01 | 1879.01 | 1862.18 | 0 |
| 1731605400 | 1880.42 | 23.02 | 1.24 | 1853.35 | 1881.14 | 1853.19 | 0 |
| 1731519000 | 1857.4 | 0 | 0.00 | 1857.4 | 1857.4 | 1857.4 | 0 |
| 1731432600 | 1857.4 | -39.07 | -2.06 | 1893.84 | 1893.84 | 1856.44 | 0 |
| 1731346200 | 1896.47 | 16.15 | 0.86 | 1882.36 | 1904.63 | 1882.36 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
