Euronext Eurozone ESG Leaders Select 40 EW Decrement 3.5% (ESGZD)
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 | 16.33 | 0.676392133473 | 2414.28 | 2430.61 | 2386.22 | 0 | 0 | IX |
| 4 | 38.52 | 1.61030730449 | 2392.09 | 2486.69 | 2384.17 | 0 | 0 | IX |
| 12 | -25.83 | -1.05152171435 | 2456.44 | 2528.64 | 2357.2 | 0 | 0 | IX |
| 26 | 14.3 | 0.591811481143 | 2416.31 | 2544.46 | 2316.23 | 0 | 0 | IX |
| 52 | 141.76 | 6.19350328768 | 2288.85 | 2544.46 | 2240.32 | 0 | 0 | IX |
| 156 | 124.27 | 5.38819081315 | 2306.34 | 2544.46 | 1737.7 | 0 | 0 | IX |
| 260 | 341.82 | 16.3644981066 | 2088.79 | 2544.46 | 1269.27 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 2409.78 | 2.55 | 0.11 | 2408.35 | 2416.36 | 2408.35 | 0 |
| 1734975000 | 2407.23 | -4.27 | -0.18 | 2410.02 | 2414.05 | 2396.4 | 0 |
| 1734715800 | 2411.5 | -5.65 | -0.23 | 2414.28 | 2414.28 | 2386.2199 | 0 |
| 1734629400 | 2417.15 | -29.25 | -1.20 | 2436.12 | 2436.12 | 2407.55 | 0 |
| 1734543000 | 2446.4 | 1.9 | 0.08 | 2444.08 | 2452.7 | 2442.84 | 0 |
| 1734456600 | 2444.5 | -9.52 | -0.39 | 2452.45 | 2453.56 | 2437.4899 | 0 |
| 1734370200 | 2454.02 | -9.49 | -0.39 | 2461.55 | 2461.55 | 2447.27 | 0 |
| 1734111000 | 2463.51 | -2.61 | -0.11 | 2465.67 | 2474.28 | 2457.56 | 0 |
| 1734024600 | 2466.12 | -1.57 | -0.06 | 2468.43 | 2471.3 | 2461.09 | 0 |
| 1733938200 | 2467.69 | -10.74 | -0.43 | 2463.3 | 2472.28 | 2457.7 | 0 |
| 1733851800 | 2478.43 | 0 | 0.00 | 2478.43 | 2478.43 | 2478.43 | 0 |
| 1733765400 | 2478.43 | 6.35 | 0.26 | 2471.66 | 2486.69 | 2470.4899 | 0 |
| 1733506200 | 2472.08 | 16.01 | 0.65 | 2455.9699 | 2475.9 | 2455.65 | 0 |
| 1733419800 | 2456.07 | 20.43 | 0.84 | 2435.52 | 2457.78 | 2434.42 | 0 |
| 1733333400 | 2435.64 | 11.82 | 0.49 | 2424.2 | 2441.5 | 2424.2 | 0 |
| 1733247000 | 2423.82 | 7.4 | 0.31 | 2416.77 | 2435.14 | 2414.69 | 0 |
| 1733160600 | 2416.42 | 10.16 | 0.42 | 2404.39 | 2426.13 | 2387.2 | 0 |
| 1732901400 | 2406.26 | 12.64 | 0.53 | 2392.09 | 2407.53 | 2384.17 | 0 |
| 1732815000 | 2393.62 | -2.25 | -0.09 | 2384.07 | 2402.35 | 2384.07 | 0 |
| 1732728600 | 2395.87 | 0 | 0.00 | 2395.87 | 2395.87 | 2395.87 | 0 |
| 1732642200 | 2395.87 | -13.21 | -0.55 | 2405.91 | 2410.7 | 2390.02 | 0 |
| 1732555800 | 2409.08 | 3.81 | 0.16 | 2407.95 | 2423.06 | 2401.06 | 0 |
| 1732296600 | 2405.27 | 25.59 | 1.08 | 2380.07 | 2408.11 | 2372.84 | 0 |
| 1732210200 | 2379.68 | 2.36 | 0.10 | 2377.35 | 2381.2399 | 2358.83 | 0 |
| 1732123800 | 2377.32 | -5.52 | -0.23 | 2387.64 | 2398.83 | 2373.54 | 0 |
| 1732037400 | 2382.84 | -17.8 | -0.74 | 2399.82 | 2405.89 | 2357.2 | 0 |
| 1731951000 | 2400.64 | -0.16 | -0.01 | 2402.5 | 2404.69 | 2388.56 | 0 |
| 1731691800 | 2400.8 | -16.68 | -0.69 | 2417.17 | 2419.59 | 2396.55 | 0 |
| 1731605400 | 2417.48 | 32.63 | 1.37 | 2384.71 | 2418.12 | 2384.71 | 0 |
| 1731519000 | 2384.85 | -7.55 | -0.32 | 2390.73 | 2396.88 | 2368.19 | 0 |
| 1731432600 | 2392.4 | -48.96 | -2.01 | 2436.93 | 2436.93 | 2390.54 | 0 |
| 1731346200 | 2441.36 | 22.33 | 0.92 | 2421.79 | 2452.4 | 2421.79 | 0 |
| 1731087000 | 2419.03 | -14.72 | -0.60 | 2433.9899 | 2437.83 | 2413.11 | 0 |
| 1731000600 | 2433.75 | 9.18 | 0.38 | 2426.01 | 2442.13 | 2425.31 | 0 |
| 1730914200 | 2424.57 | -23.67 | -0.97 | 2451.05 | 2486.66 | 2415.9899 | 0 |
| 1730827800 | 2448.2399 | 6.22 | 0.25 | 2441.41 | 2450.14 | 2436.03 | 0 |
| 1730741400 | 2442.02 | -8.5 | -0.35 | 2449.1 | 2459.6 | 2442.02 | 0 |
| 1730482200 | 2450.52 | 23.61 | 0.97 | 2426.14 | 2457.68 | 2425.53 | 0 |
| 1730395800 | 2426.91 | -25.82 | -1.05 | 2450.79 | 2450.79 | 2415.13 | 0 |
| 1730309400 | 2452.73 | -36.76 | -1.48 | 2488.58 | 2488.58 | 2443.78 | 0 |
| 1730223000 | 2489.4899 | -10.87 | -0.43 | 2502.29 | 2515.65 | 2489.06 | 0 |
| 1730136600 | 2500.36 | 10.07 | 0.40 | 2493.44 | 2503.92 | 2482.08 | 0 |
| 1729873800 | 2490.29 | -5.82 | -0.23 | 2495.94 | 2496.75 | 2483.34 | 0 |
| 1729787400 | 2496.11 | 2.87 | 0.12 | 2496.53 | 2510.42 | 2496.11 | 0 |
| 1729701000 | 2493.2399 | -11.94 | -0.48 | 2503.48 | 2509.31 | 2490.92 | 0 |
| 1729614600 | 2505.18 | -22.6 | -0.89 | 2508.33 | 2510.81 | 2488.3 | 0 |
| 1729528200 | 2527.78 | 0 | 0.00 | 2527.78 | 2527.78 | 2527.78 | 0 |
| 1729269000 | 2527.78 | 8.04 | 0.32 | 2518.75 | 2528.28 | 2512.02 | 0 |
| 1729182600 | 2519.7399 | 21.51 | 0.86 | 2496.15 | 2528.64 | 2496.15 | 0 |
| 1729096200 | 2498.23 | -0.12 | -0.00 | 2493.92 | 2505.14 | 2487.38 | 0 |
| 1729009800 | 2498.35 | -7.07 | -0.28 | 2507.79 | 2516.46 | 2497.06 | 0 |
| 1728923400 | 2505.42 | 15.83 | 0.64 | 2489.17 | 2505.94 | 2487.88 | 0 |
| 1728664200 | 2489.59 | 13.19 | 0.53 | 2476.12 | 2491.48 | 2471.37 | 0 |
| 1728577800 | 2476.4 | -5.3 | -0.21 | 2480.4699 | 2481.18 | 2469.11 | 0 |
| 1728491400 | 2481.7 | 15.77 | 0.64 | 2466.01 | 2483.21 | 2465.3 | 0 |
| 1728405000 | 2465.93 | -7.69 | -0.31 | 2468.61 | 2468.61 | 2449.2199 | 0 |
| 1728318600 | 2473.62 | 6.11 | 0.25 | 2466.41 | 2478.58 | 2459.19 | 0 |
| 1728059400 | 2467.51 | 11.36 | 0.46 | 2456.44 | 2473.52 | 2450.25 | 0 |
| 1727973000 | 2456.15 | -29.29 | -1.18 | 2484.2199 | 2484.2199 | 2451.31 | 0 |
| 1727886600 | 2485.44 | -5.44 | -0.22 | 2491.05 | 2494.4899 | 2473.39 | 0 |
| 1727800200 | 2490.88 | -13.87 | -0.55 | 2506.06 | 2515.55 | 2483.42 | 0 |
| 1727713800 | 2504.75 | -37.13 | -1.46 | 2540.1 | 2540.1 | 2504.75 | 0 |
| 1727454600 | 2541.88 | 18.45 | 0.73 | 2525.39 | 2544.46 | 2524.16 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
