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 | -28.52 | -1.06307636109 | 2682.78 | 2684.45 | 2636.28 | 0 | 0 | IX |
| 4 | 91.75 | 3.5804738323 | 2562.51 | 2689.22 | 2550.66 | 0 | 0 | IX |
| 12 | 230.06 | 9.49014107747 | 2424.2 | 2689.22 | 2386.22 | 0 | 0 | IX |
| 26 | 214.6 | 8.79630768222 | 2439.66 | 2689.22 | 2357.2 | 0 | 0 | IX |
| 52 | 266.64 | 11.1676062355 | 2387.62 | 2689.22 | 2286.61 | 0 | 0 | IX |
| 156 | 569.2 | 27.2989746098 | 2085.06 | 2689.22 | 1737.7 | 0 | 0 | IX |
| 260 | 674.34 | 34.0589518768 | 1979.92 | 2689.22 | 1269.27 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 2641.07 | -8.16 | -0.31 | 2646.2199 | 2656.37 | 2636.28 | 0 |
| 1740418200 | 2649.23 | -2.77 | -0.10 | 2651.14 | 2661.4699 | 2638.21 | 0 |
| 1740159000 | 2652 | 4.66 | 0.18 | 2650.32 | 2657.59 | 2643.06 | 0 |
| 1740072600 | 2647.34 | -2.36 | -0.09 | 2650.15 | 2664.34 | 2642.28 | 0 |
| 1739986200 | 2649.7 | -34.26 | -1.28 | 2682.78 | 2684.45 | 2645.18 | 0 |
| 1739899800 | 2683.96 | -1.05 | -0.04 | 2685.9 | 2689.2199 | 2671.4899 | 0 |
| 1739813400 | 2685.01 | 6.43 | 0.24 | 2677.81 | 2687.93 | 2673.16 | 0 |
| 1739554200 | 2678.58 | -6.77 | -0.25 | 2687.71 | 2687.71 | 2674.98 | 0 |
| 1739467800 | 2685.35 | 29.23 | 1.10 | 2658.29 | 2686.44 | 2658.29 | 0 |
| 1739381400 | 2656.12 | 7.32 | 0.28 | 2650.7199 | 2660.2399 | 2642.18 | 0 |
| 1739295000 | 2648.8 | 12.27 | 0.47 | 2636.33 | 2650.51 | 2636.33 | 0 |
| 1739208600 | 2636.53 | 7.03 | 0.27 | 2629.69 | 2640.92 | 2629.6 | 0 |
| 1738949400 | 2629.5 | -7.38 | -0.28 | 2635.61 | 2641.52 | 2625.93 | 0 |
| 1738863000 | 2636.88 | 39.56 | 1.52 | 2598.4899 | 2640.46 | 2598.4899 | 0 |
| 1738776600 | 2597.32 | 4.63 | 0.18 | 2592.12 | 2597.32 | 2581.7199 | 0 |
| 1738690200 | 2592.69 | 18.73 | 0.73 | 2575.7399 | 2593.37 | 2564.36 | 0 |
| 1738603800 | 2573.96 | -22.59 | -0.87 | 2588.79 | 2588.79 | 2550.66 | 0 |
| 1738344600 | 2596.55 | -0.31 | -0.01 | 2595.4 | 2604.12 | 2592.61 | 0 |
| 1738258200 | 2596.86 | 25.3 | 0.98 | 2571.75 | 2598.68 | 2571.75 | 0 |
| 1738171800 | 2571.56 | 9.43 | 0.37 | 2562.51 | 2575.7 | 2562.35 | 0 |
| 1738085400 | 2562.13 | 15.18 | 0.60 | 2546.34 | 2573.05 | 2545.85 | 0 |
| 1737999000 | 2546.95 | -2.69 | -0.11 | 2548.63 | 2552.79 | 2528.7 | 0 |
| 1737739800 | 2549.64 | 19.6 | 0.77 | 2550.69 | 2563.37 | 2542.36 | 0 |
| 1737653400 | 2530.04 | 0 | 0.00 | 2530.04 | 2530.04 | 2530.04 | 0 |
| 1737567000 | 2530.04 | 0 | 0.00 | 2530.04 | 2530.04 | 2530.04 | 0 |
| 1737480600 | 2530.04 | 5.94 | 0.24 | 2523.32 | 2530.82 | 2517.96 | 0 |
| 1737394200 | 2524.1 | 5.84 | 0.23 | 2519.39 | 2532.34 | 2514.9 | 0 |
| 1737135000 | 2518.26 | 25.29 | 1.01 | 2494.3 | 2523.42 | 2494.3 | 0 |
| 1737048600 | 2492.9699 | 18.71 | 0.76 | 2474.98 | 2494.09 | 2474.98 | 0 |
| 1736962200 | 2474.26 | 27.82 | 1.14 | 2446.37 | 2481.27 | 2446.37 | 0 |
| 1736875800 | 2446.44 | 5.27 | 0.22 | 2444.68 | 2464.38 | 2444.18 | 0 |
| 1736789400 | 2441.17 | -13.79 | -0.56 | 2451.43 | 2451.43 | 2428.85 | 0 |
| 1736530200 | 2454.96 | -14.94 | -0.60 | 2469.91 | 2477.84 | 2451.95 | 0 |
| 1736443800 | 2469.9 | 5.46 | 0.22 | 2462.16 | 2474.81 | 2453.61 | 0 |
| 1736357400 | 2464.44 | -3.3 | -0.13 | 2467.79 | 2475.8 | 2447.73 | 0 |
| 1736271000 | 2467.7399 | 14.02 | 0.57 | 2453.7199 | 2474.6 | 2445.02 | 0 |
| 1736184600 | 2453.7199 | 38.86 | 1.61 | 2416.19 | 2454.66 | 2416.19 | 0 |
| 1735925400 | 2414.86 | -26.82 | -1.10 | 2440.61 | 2441.95 | 2411.64 | 0 |
| 1735839000 | 2441.68 | 10.38 | 0.43 | 2431.77 | 2441.89 | 2413.16 | 0 |
| 1735666200 | 2431.3 | 13.73 | 0.57 | 2416.33 | 2431.3 | 2412.83 | 0 |
| 1735579800 | 2417.57 | -13.04 | -0.54 | 2428.77 | 2433.98 | 2413.4899 | 0 |
| 1735320600 | 2430.61 | 20.83 | 0.86 | 2408.89 | 2430.61 | 2405.08 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
