Euronext Eurozone ESG Leaders 40 EW Decrement 35 (ESGEL)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.78 | -0.390651070286 | 2247.53 | 2265.73 | 2215.67 | 0 | 0 | IX |
| 4 | 7.39 | 0.331188154309 | 2231.36 | 2265.73 | 2173.16 | 0 | 0 | IX |
| 12 | -60.88 | -2.647382405 | 2299.63 | 2318.77 | 2173.16 | 0 | 0 | IX |
| 26 | -40.3 | -1.76828064325 | 2279.05 | 2348.96 | 2124.76 | 0 | 0 | IX |
| 52 | 131.98 | 6.26456613679 | 2106.77 | 2360.56 | 2066.66 | 0 | 0 | IX |
| 156 | 235.38 | 11.7492025936 | 2003.37 | 2360.56 | 1554.61 | 0 | 0 | IX |
| 260 | 394.65 | 21.4006832601 | 1844.1 | 2360.56 | 1127.7 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 2228.11 | -4.85 | -0.22 | 2225.56 | 2231.39 | 2215.67 | 0 |
| 1736530200 | 2232.96 | -20.51 | -0.91 | 2252.01 | 2256.32 | 2230.54 | 0 |
| 1736443800 | 2253.4699 | 3.12 | 0.14 | 2241.88 | 2258.73 | 2238.56 | 0 |
| 1736357400 | 2250.35 | -7.48 | -0.33 | 2256.2 | 2262.88 | 2235.55 | 0 |
| 1736271000 | 2257.83 | 10.48 | 0.47 | 2247.53 | 2265.73 | 2234.53 | 0 |
| 1736184600 | 2247.35 | 35.8 | 1.62 | 2222.86 | 2247.76 | 2211.88 | 0 |
| 1735925400 | 2211.55 | -18.81 | -0.84 | 2232.05 | 2232.05 | 2208.77 | 0 |
| 1735839000 | 2230.36 | 11.06 | 0.50 | 2222.5 | 2230.36 | 2201.1 | 0 |
| 1735666200 | 2219.3 | 12.39 | 0.56 | 2219.3 | 2219.3 | 2219.3 | 0 |
| 1735579800 | 2206.91 | -8.4 | -0.38 | 2206.26 | 2220.76 | 2203.01 | 0 |
| 1735320600 | 2215.31 | 19.99 | 0.91 | 2192.09 | 2215.31 | 2189.82 | 0 |
| 1735061400 | 2195.32 | 1.23 | 0.06 | 2195.32 | 2195.32 | 2195.32 | 0 |
| 1734975000 | 2194.09 | -2.09 | -0.10 | 2191.94 | 2199.84 | 2183.17 | 0 |
| 1734715800 | 2196.18 | -7.55 | -0.34 | 2186.92 | 2199.68 | 2173.16 | 0 |
| 1734629400 | 2203.73 | -26.71 | -1.20 | 2201.46 | 2210.64 | 2196.53 | 0 |
| 1734543000 | 2230.44 | 2.94 | 0.13 | 2230.51 | 2237.6 | 2225.11 | 0 |
| 1734456600 | 2227.5 | -16.48 | -0.73 | 2231.36 | 2240.66 | 2226 | 0 |
| 1734370200 | 2243.98 | -11.68 | -0.52 | 2250.89 | 2254.64 | 2239.68 | 0 |
| 1734111000 | 2255.66 | -1.57 | -0.07 | 2255.71 | 2266.54 | 2251.12 | 0 |
| 1734024600 | 2257.23 | -1.39 | -0.06 | 2262.91 | 2263.62 | 2254.33 | 0 |
| 1733938200 | 2258.62 | -0.57 | -0.03 | 2253.93 | 2263.7 | 2252.54 | 0 |
| 1733851800 | 2259.19 | -14.36 | -0.63 | 2269.86 | 2269.86 | 2257.4899 | 0 |
| 1733765400 | 2273.55 | 4.85 | 0.21 | 2281 | 2283.12 | 2267.71 | 0 |
| 1733506200 | 2268.7 | 12.81 | 0.57 | 2258.09 | 2274.38 | 2256.05 | 0 |
| 1733419800 | 2255.89 | 22.4 | 1.00 | 2229.39 | 2257.76 | 2229.39 | 0 |
| 1733333400 | 2233.4899 | 8.87 | 0.40 | 2227.23 | 2239.6 | 2226.56 | 0 |
| 1733247000 | 2224.62 | 12.52 | 0.57 | 2217.03 | 2234.76 | 2216.13 | 0 |
| 1733160600 | 2212.1 | 9.45 | 0.43 | 2183.4899 | 2220.34 | 2182.73 | 0 |
| 1732901400 | 2202.65 | 13.35 | 0.61 | 2180.15 | 2204.6 | 2179.59 | 0 |
| 1732815000 | 2189.3 | 12.11 | 0.56 | 2186.52 | 2196.19 | 2183.06 | 0 |
| 1732728600 | 2177.19 | -13.82 | -0.63 | 2181.63 | 2181.63 | 2159.93 | 0 |
| 1732642200 | 2191.01 | -17.28 | -0.78 | 2194.9699 | 2206.46 | 2189.02 | 0 |
| 1732555800 | 2208.29 | -4.27 | -0.19 | 2227.75 | 2229.4 | 2204.71 | 0 |
| 1732296600 | 2212.56 | 10.46 | 0.48 | 2211.35 | 2215.7 | 2185.9 | 0 |
| 1732210200 | 2202.1 | 5.32 | 0.24 | 2196.64 | 2204.27 | 2178.56 | 0 |
| 1732123800 | 2196.78 | -7.62 | -0.35 | 2219.15 | 2219.9 | 2191.58 | 0 |
| 1732037400 | 2204.4 | -21.98 | -0.99 | 2227.77 | 2231.44 | 2179.06 | 0 |
| 1731951000 | 2226.38 | 0.64 | 0.03 | 2225.35 | 2229.23 | 2212.92 | 0 |
| 1731691800 | 2225.7399 | -5.85 | -0.26 | 2219.93 | 2240.51 | 2216.01 | 0 |
| 1731605400 | 2231.59 | 30.21 | 1.37 | 2208.32 | 2234.2 | 2201.19 | 0 |
| 1731519000 | 2201.38 | 0 | 0.00 | 2201.38 | 2201.38 | 2201.38 | 0 |
| 1731432600 | 2201.38 | -47.66 | -2.12 | 2227.75 | 2235.8 | 2200.5 | 0 |
| 1731346200 | 2249.04 | 25.83 | 1.16 | 2239.8 | 2257.5 | 2238.81 | 0 |
| 1731087000 | 2223.21 | -15.43 | -0.69 | 2240.21 | 2240.84 | 2218.17 | 0 |
| 1731000600 | 2238.64 | 9.71 | 0.44 | 2234.59 | 2247.89 | 2232.32 | 0 |
| 1730914200 | 2228.93 | -36.46 | -1.61 | 2266.79 | 2290.3 | 2220.87 | 0 |
| 1730827800 | 2265.39 | 8.55 | 0.38 | 2256.92 | 2266.34 | 2250.4699 | 0 |
| 1730741400 | 2256.84 | -8.19 | -0.36 | 2261.15 | 2272.7 | 2256.84 | 0 |
| 1730482200 | 2265.03 | 22.47 | 1.00 | 2245.5 | 2270.86 | 2244.01 | 0 |
| 1730395800 | 2242.56 | -24.96 | -1.10 | 2247.68 | 2253.85 | 2232.78 | 0 |
| 1730309400 | 2267.52 | -24.77 | -1.08 | 2280.09 | 2282.59 | 2257.88 | 0 |
| 1730223000 | 2292.29 | -12.73 | -0.55 | 2314.82 | 2318.77 | 2291.27 | 0 |
| 1730136600 | 2305.02 | 19.73 | 0.86 | 2296.52 | 2308.51 | 2286.28 | 0 |
| 1729873800 | 2285.29 | -2.39 | -0.10 | 2283.92 | 2294.3 | 2279.18 | 0 |
| 1729787400 | 2287.68 | -2.17 | -0.09 | 2292.46 | 2304.77 | 2287.68 | 0 |
| 1729701000 | 2289.85 | -6.35 | -0.28 | 2293.4899 | 2301.57 | 2283.81 | 0 |
| 1729614600 | 2296.2 | -9.05 | -0.39 | 2299.63 | 2304.31 | 2279.19 | 0 |
| 1729528200 | 2305.25 | -20.55 | -0.88 | 2315.48 | 2323.87 | 2304.13 | 0 |
| 1729269000 | 2325.8 | 12.32 | 0.53 | 2307.38 | 2325.8 | 2307.06 | 0 |
| 1729182600 | 2313.48 | 11.71 | 0.51 | 2304.05 | 2323.5 | 2303.82 | 0 |
| 1729096200 | 2301.77 | 0 | 0.00 | 2301.77 | 2301.77 | 2301.77 | 0 |
| 1729009800 | 2301.77 | -7.28 | -0.32 | 2313.08 | 2315.81 | 2298.57 | 0 |
| 1728923400 | 2309.05 | 17.96 | 0.78 | 2294.01 | 2309.05 | 2290.26 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
