ESG LD TRANSATL D (ESGTL)
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 | -45.33 | -2.76677429396 | 1638.37 | 1642.15 | 1577.71 | 0 | 0 | IX |
| 4 | -10.45 | -0.651703471802 | 1603.49 | 1659.82 | 1577.71 | 0 | 0 | IX |
| 12 | -58.29 | -3.52988197392 | 1651.33 | 1668.8 | 1577.71 | 0 | 0 | IX |
| 26 | -13.39 | -0.83352527032 | 1606.43 | 1668.8 | 1492.74 | 0 | 0 | IX |
| 52 | 108.84 | 7.33324349818 | 1484.2 | 1668.8 | 1469.3 | 0 | 0 | IX |
| 156 | 77.25 | 5.0963523971 | 1515.79 | 1668.8 | 1172.79 | 0 | 0 | IX |
| 260 | 310.17 | 24.1778200441 | 1282.87 | 1668.8 | 849.86 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1596.82 | 0.05 | 0.00 | 1593.68 | 1596.83 | 1577.71 | 0 |
| 1734629400 | 1596.77 | -23.22 | -1.43 | 1607.71 | 1607.71 | 1588.74 | 0 |
| 1734543000 | 1619.99 | 3.91 | 0.24 | 1614.82 | 1621.64 | 1613.82 | 0 |
| 1734456600 | 1616.08 | -11.4 | -0.70 | 1626.78 | 1626.78 | 1616.08 | 0 |
| 1734370200 | 1627.48 | -4.36 | -0.27 | 1632.03 | 1632.03 | 1625.52 | 0 |
| 1734111000 | 1631.84 | -4.79 | -0.29 | 1638.3699 | 1642.15 | 1630.32 | 0 |
| 1734024600 | 1636.63 | -8.4 | -0.51 | 1642.42 | 1643.93 | 1635.55 | 0 |
| 1733938200 | 1645.03 | 2.05 | 0.12 | 1641.8 | 1646.8 | 1637.64 | 0 |
| 1733851800 | 1642.98 | -8.4 | -0.51 | 1650.9 | 1650.9 | 1642.3 | 0 |
| 1733765400 | 1651.38 | -4.74 | -0.29 | 1653.38 | 1659.82 | 1648.81 | 0 |
| 1733506200 | 1656.1199 | 8.01 | 0.49 | 1646.15 | 1659.79 | 1645.27 | 0 |
| 1733419800 | 1648.1099 | 8.71 | 0.53 | 1640.18 | 1648.96 | 1639.6099 | 0 |
| 1733333400 | 1639.4 | 14.88 | 0.92 | 1626.3 | 1641.9 | 1626.3 | 0 |
| 1733247000 | 1624.52 | 3.07 | 0.19 | 1621.44 | 1630.69 | 1619.01 | 0 |
| 1733160600 | 1621.45 | 8.91 | 0.55 | 1613.45 | 1623.67 | 1605.74 | 0 |
| 1732901400 | 1612.54 | 9.84 | 0.61 | 1601.06 | 1613.17 | 1596.8599 | 0 |
| 1732815000 | 1602.7 | 3.79 | 0.24 | 1601.07 | 1608.8 | 1601.07 | 0 |
| 1732728600 | 1598.91 | -13.64 | -0.85 | 1613.83 | 1613.83 | 1598.27 | 0 |
| 1732642200 | 1612.55 | -6.76 | -0.42 | 1619.3599 | 1620.03 | 1609.72 | 0 |
| 1732555800 | 1619.31 | 1.12 | 0.07 | 1615.52 | 1623.54 | 1613.6099 | 0 |
| 1732296600 | 1618.19 | 14.34 | 0.89 | 1603.49 | 1619.52 | 1601.24 | 0 |
| 1732210200 | 1603.85 | 12.95 | 0.81 | 1593.24 | 1604.1 | 1586.08 | 0 |
| 1732123800 | 1590.9 | -1.51 | -0.09 | 1594.45 | 1602.57 | 1587.3 | 0 |
| 1732037400 | 1592.41 | -10.79 | -0.67 | 1602.94 | 1604.95 | 1580.53 | 0 |
| 1731951000 | 1603.2 | -0.04 | -0.00 | 1604.3 | 1605.3699 | 1597.02 | 0 |
| 1731691800 | 1603.24 | -18.61 | -1.15 | 1620.3599 | 1621.94 | 1602.24 | 0 |
| 1731605400 | 1621.85 | 9.51 | 0.59 | 1609.91 | 1623.9 | 1609.71 | 0 |
| 1731519000 | 1612.34 | 0 | 0.00 | 1612.34 | 1612.34 | 1612.34 | 0 |
| 1731432600 | 1612.34 | -20.89 | -1.28 | 1633.17 | 1633.17 | 1611.68 | 0 |
| 1731346200 | 1633.23 | 16.2 | 1.00 | 1617.67 | 1637.57 | 1617.67 | 0 |
| 1731087000 | 1617.03 | 0.82 | 0.05 | 1618.04 | 1619.29 | 1608.21 | 0 |
| 1731000600 | 1616.21 | 6.41 | 0.40 | 1611.43 | 1619.92 | 1610.76 | 0 |
| 1730914200 | 1609.8 | 0.83 | 0.05 | 1619.28 | 1631.3699 | 1604.91 | 0 |
| 1730827800 | 1608.97 | 4.12 | 0.26 | 1605.06 | 1610.03 | 1600.8599 | 0 |
| 1730741400 | 1604.85 | -9.87 | -0.61 | 1609.8 | 1612.09 | 1603.16 | 0 |
| 1730482200 | 1614.72 | 15.37 | 0.96 | 1596.68 | 1617.53 | 1596.41 | 0 |
| 1730395800 | 1599.35 | -19.13 | -1.18 | 1616.41 | 1616.41 | 1593.6199 | 0 |
| 1730309400 | 1618.48 | -23.71 | -1.44 | 1641.39 | 1641.39 | 1617.1099 | 0 |
| 1730223000 | 1642.19 | -1.75 | -0.11 | 1644.21 | 1649.91 | 1640.96 | 0 |
| 1730136600 | 1643.94 | 7.14 | 0.44 | 1632.54 | 1646.39 | 1632.54 | 0 |
| 1729873800 | 1636.8 | 1.86 | 0.11 | 1634.5 | 1639.8599 | 1630.41 | 0 |
| 1729787400 | 1634.94 | -2.03 | -0.12 | 1636.53 | 1643.76 | 1634 | 0 |
| 1729701000 | 1636.97 | -7.56 | -0.46 | 1646.3599 | 1649.14 | 1636.14 | 0 |
| 1729614600 | 1644.53 | -6.86 | -0.42 | 1652.02 | 1653.93 | 1641.74 | 0 |
| 1729528200 | 1651.39 | -13.92 | -0.84 | 1665.26 | 1665.26 | 1649.23 | 0 |
| 1729269000 | 1665.31 | 3.81 | 0.23 | 1658.14 | 1666.1099 | 1655.82 | 0 |
| 1729182600 | 1661.5 | 11.07 | 0.67 | 1647.77 | 1668.8 | 1647.77 | 0 |
| 1729096200 | 1650.43 | 0 | 0.00 | 1650.43 | 1650.43 | 1650.43 | 0 |
| 1729009800 | 1650.43 | -2.63 | -0.16 | 1654.64 | 1660.31 | 1649.42 | 0 |
| 1728923400 | 1653.06 | 14.41 | 0.88 | 1640.4 | 1653.13 | 1639.1199 | 0 |
| 1728664200 | 1638.65 | 2.98 | 0.18 | 1632.74 | 1640.3699 | 1630.3 | 0 |
| 1728577800 | 1635.67 | 0 | 0.00 | 1635.67 | 1635.67 | 1635.67 | 0 |
| 1728491400 | 1635.67 | 10.35 | 0.64 | 1627.13 | 1636.22 | 1624.67 | 0 |
| 1728405000 | 1625.32 | -1.03 | -0.06 | 1623.8 | 1627.22 | 1612.06 | 0 |
| 1728318600 | 1626.35 | 2.79 | 0.17 | 1624.66 | 1631.59 | 1621.93 | 0 |
| 1728059400 | 1623.56 | 6.06 | 0.37 | 1615.42 | 1626.47 | 1611.9 | 0 |
| 1727973000 | 1617.5 | -10.21 | -0.63 | 1627.14 | 1627.14 | 1613.03 | 0 |
| 1727886600 | 1627.71 | 1.65 | 0.10 | 1625.53 | 1628.45 | 1616.63 | 0 |
| 1727800200 | 1626.06 | -14 | -0.85 | 1642.63 | 1645.6199 | 1620.63 | 0 |
| 1727713800 | 1640.06 | -16.93 | -1.02 | 1654.57 | 1654.57 | 1639.18 | 0 |
| 1727454600 | 1656.99 | 9.87 | 0.60 | 1651.33 | 1658.75 | 1650.69 | 0 |
| 1727368200 | 1647.1199 | 25.78 | 1.59 | 1619.45 | 1651.77 | 1619.45 | 0 |
| 1727281800 | 1621.34 | -1.83 | -0.11 | 1621.02 | 1624.13 | 1614.91 | 0 |
| 1727195400 | 1623.17 | 8.73 | 0.54 | 1614.95 | 1625.63 | 1614.95 | 0 |
| 1727109000 | 1614.44 | 3.78 | 0.23 | 1612.07 | 1615.67 | 1608.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
