Euronext France ESG Leaders Select 30 EW NR (ESGFN)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719592200 | 4358.77 | -38.52 | -0.88 | 4413.14 | 4413.14 | 4343.7299 | 0 |
| 1719505800 | 4397.29 | -35.72 | -0.81 | 4436.15 | 4437.43 | 4394.11 | 0 |
| 1719419400 | 4433.01 | -39.9 | -0.89 | 4493.08 | 4493.33 | 4405.9 | 0 |
| 1719333000 | 4472.91 | -37.59 | -0.83 | 4483.81 | 4493 | 4457.67 | 0 |
| 1719246600 | 4510.5 | 46.34 | 1.04 | 4466.58 | 4511.07 | 4452.4399 | 0 |
| 1718987400 | 4464.16 | -40.58 | -0.90 | 4496.14 | 4501.87 | 4456.82 | 0 |
| 1718901000 | 4504.74 | 55.26 | 1.24 | 4455.33 | 4507.38 | 4451.93 | 0 |
| 1718814600 | 4449.4799 | -16 | -0.36 | 4474.84 | 4483.71 | 4447.07 | 0 |
| 1718728200 | 4465.4799 | 59.29 | 1.35 | 4439.15 | 4470.28 | 4415.7299 | 0 |
| 1718641800 | 4406.1899 | 20.9 | 0.48 | 4398.7 | 4427.46 | 4369.52 | 0 |
| 1718382600 | 4385.29 | -146.67 | -3.24 | 4516.99 | 4517.1 | 4363 | 0 |
| 1718296200 | 4531.96 | -101.75 | -2.20 | 4622.51 | 4622.51 | 4519.41 | 0 |
| 1718209800 | 4633.71 | 64.56 | 1.41 | 4580.03 | 4647.02 | 4578.99 | 0 |
| 1718123400 | 4569.15 | -130.95 | -2.79 | 4658.57 | 4663.8 | 4559.3 | 0 |
| 1718037000 | 4700.1 | 0 | 0.00 | 4700.1 | 4700.1 | 4700.1 | 0 |
| 1717777800 | 4700.1 | -31.46 | -0.66 | 4728.54 | 4728.54 | 4671.28 | 0 |
| 1717691400 | 4731.56 | 14.38 | 0.30 | 4729.04 | 4735.95 | 4711.9 | 0 |
| 1717605000 | 4717.18 | 23.19 | 0.49 | 4714.2 | 4734.62 | 4706.99 | 0 |
| 1717518600 | 4693.99 | -23.41 | -0.50 | 4707.43 | 4714.46 | 4677.6899 | 0 |
| 1717432200 | 4717.4 | 23.45 | 0.50 | 4735.75 | 4735.75 | 4711.05 | 0 |
| 1717173000 | 4693.95 | 9.31 | 0.20 | 4681.25 | 4700.15 | 4675.05 | 0 |
| 1717086600 | 4684.64 | 17.2 | 0.37 | 4649.86 | 4691.04 | 4649.51 | 0 |
| 1717000200 | 4667.4399 | -51.41 | -1.09 | 4706.56 | 4714.18 | 4662.31 | 0 |
| 1716913800 | 4718.85 | -20.85 | -0.44 | 4745.85 | 4754.99 | 4711.49 | 0 |
| 1716827400 | 4739.7 | 13.41 | 0.28 | 4723.84 | 4740.55 | 4720.6 | 0 |
| 1716568200 | 4726.29 | 22.15 | 0.47 | 4682.04 | 4734.66 | 4680.39 | 0 |
| 1716481800 | 4704.14 | -7.11 | -0.15 | 4714.64 | 4731.93 | 4698.25 | 0 |
| 1716395400 | 4711.25 | -2.34 | -0.05 | 4709.13 | 4713.09 | 4687.87 | 0 |
| 1716309000 | 4713.59 | -13.85 | -0.29 | 4717.1899 | 4717.38 | 4690.93 | 0 |
| 1716222600 | 4727.4399 | 13.73 | 0.29 | 4719.11 | 4738.76 | 4719.08 | 0 |
| 1715963400 | 4713.71 | -5.07 | -0.11 | 4713.5 | 4720.75 | 4694.14 | 0 |
| 1715877000 | 4718.78 | -14 | -0.30 | 4744.08 | 4744.21 | 4713.24 | 0 |
| 1715790600 | 4732.78 | 22.28 | 0.47 | 4718.28 | 4744.37 | 4705.74 | 0 |
| 1715704200 | 4710.5 | 0 | 0.00 | 4710.5 | 4710.5 | 4710.5 | 0 |
| 1715617800 | 4710.5 | 15.61 | 0.33 | 4701.82 | 4713.52 | 4697.97 | 0 |
| 1715358600 | 4694.89 | 34.81 | 0.75 | 4678.76 | 4703.28 | 4677.2299 | 0 |
| 1715272200 | 4660.08 | 9.09 | 0.20 | 4650.4 | 4669.22 | 4648.2 | 0 |
| 1715185800 | 4650.99 | 24.44 | 0.53 | 4636.35 | 4668.52 | 4636.35 | 0 |
| 1715099400 | 4626.55 | 36.86 | 0.80 | 4613.16 | 4626.55 | 4603.37 | 0 |
| 1715013000 | 4589.6899 | 35.02 | 0.77 | 4566.65 | 4603.74 | 4559.7299 | 0 |
| 1714753800 | 4554.67 | 30.83 | 0.68 | 4542.64 | 4592.09 | 4537.27 | 0 |
| 1714667400 | 4523.84 | 14.42 | 0.32 | 4534.25 | 4541.64 | 4506.41 | 0 |
| 1714494600 | 4509.42 | -44.4 | -0.98 | 4562.43 | 4564.26 | 4506.05 | 0 |
| 1714408200 | 4553.82 | 22.57 | 0.50 | 4545.67 | 4565.51 | 4543.79 | 0 |
| 1714149000 | 4531.25 | 43.05 | 0.96 | 4523.3 | 4553.04 | 4511.9799 | 0 |
| 1714062600 | 4488.2 | -35.03 | -0.77 | 4512.95 | 4523.75 | 4463.32 | 0 |
| 1713976200 | 4523.2299 | 10.07 | 0.22 | 4530.63 | 4543.42 | 4516.04 | 0 |
| 1713889800 | 4513.16 | 38.41 | 0.86 | 4500.35 | 4515.77 | 4494.63 | 0 |
| 1713803400 | 4474.75 | 37.01 | 0.83 | 4465.66 | 4484.55 | 4457.5 | 0 |
| 1713544200 | 4437.74 | -12.55 | -0.28 | 4419.36 | 4451.54 | 4404.39 | 0 |
| 1713457800 | 4450.29 | 37.68 | 0.85 | 4437.33 | 4458.83 | 4424.12 | 0 |
| 1713371400 | 4412.61 | -1.07 | -0.02 | 4399.91 | 4452.46 | 4399.91 | 0 |
| 1713285000 | 4413.68 | -59.31 | -1.33 | 4404.64 | 4423.88 | 4391.47 | 0 |
| 1713198600 | 4472.99 | 2.38 | 0.05 | 4488.4 | 4524.31 | 4471.84 | 0 |
| 1712939400 | 4470.61 | -8.67 | -0.19 | 4514.2299 | 4524.24 | 4461.78 | 0 |
| 1712853000 | 4479.28 | -25.4 | -0.56 | 4497.01 | 4513.93 | 4452.29 | 0 |
| 1712766600 | 4504.68 | -21.17 | -0.47 | 4548.43 | 4552.68 | 4479.41 | 0 |
| 1712680200 | 4525.85 | 0.38 | 0.01 | 4522.54 | 4547.51 | 4519.46 | 0 |
| 1712593800 | 4525.47 | 26.48 | 0.59 | 4496.16 | 4537.34 | 4496.16 | 0 |
| 1712334600 | 4498.99 | -27.9 | -0.62 | 4467.95 | 4498.99 | 4459.84 | 0 |
| 1712248200 | 4526.89 | -3.81 | -0.08 | 4531.71 | 4541.39 | 4521.4799 | 0 |
| 1712161800 | 4530.7 | 17.64 | 0.39 | 4514.59 | 4536.7 | 4502.37 | 0 |
| 1712075400 | 4513.06 | -36.93 | -0.81 | 4543.31 | 4569.76 | 4509.6899 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
