Euronext Transatlantic Environment 50 Decrement 5% (ETE5D)
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 | 87.48 | 2.66124763475 | 3287.18 | 3400.98 | 3278.9 | 0 | 0 | IX |
| 4 | -255.06 | -7.02698830764 | 3629.72 | 3651.69 | 3259.64 | 0 | 0 | IX |
| 12 | -35.7 | -1.04681030742 | 3410.36 | 3678.29 | 3259.64 | 0 | 0 | IX |
| 26 | 202.22 | 6.37427342992 | 3172.44 | 3678.29 | 3169.85 | 0 | 0 | IX |
| 52 | 375.16 | 12.507417903 | 2999.5 | 3678.29 | 2881.75 | 0 | 0 | IX |
| 156 | 959.08 | 39.7039220394 | 2415.58 | 3678.29 | 1973.48 | 0 | 0 | IX |
| 260 | 1073.11 | 46.6255349656 | 2301.55 | 3678.29 | 1973.48 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 3381.33 | -5.68 | -0.17 | 3392.19 | 3400.98 | 3370.95 | 0 |
| 1742405400 | 3387.01 | 34.01 | 1.01 | 3359.83 | 3396.19 | 3353.58 | 0 |
| 1742319000 | 3353 | -5.84 | -0.17 | 3357.66 | 3382.32 | 3344.65 | 0 |
| 1742232600 | 3358.84 | 17.62 | 0.53 | 3346.29 | 3367.04 | 3340.3 | 0 |
| 1741973400 | 3341.2199 | 58.02 | 1.77 | 3287.18 | 3345.71 | 3278.9 | 0 |
| 1741887000 | 3283.2 | -37.35 | -1.12 | 3320.94 | 3333.84 | 3280.96 | 0 |
| 1741800600 | 3320.55 | 55.48 | 1.70 | 3278.13 | 3333.78 | 3278.13 | 0 |
| 1741714200 | 3265.07 | -63.55 | -1.91 | 3319.25 | 3328.84 | 3259.64 | 0 |
| 1741627800 | 3328.62 | -54.9 | -1.62 | 3409.35 | 3419.38 | 3327.77 | 0 |
| 1741368600 | 3383.52 | -43.38 | -1.27 | 3422.16 | 3422.16 | 3376.07 | 0 |
| 1741282200 | 3426.9 | -20.17 | -0.59 | 3455.54 | 3468.83 | 3412.26 | 0 |
| 1741195800 | 3447.07 | 0.34 | 0.01 | 3424.22 | 3468.79 | 3424.22 | 0 |
| 1741109400 | 3446.73 | -103.1 | -2.90 | 3520.76 | 3520.76 | 3420.86 | 0 |
| 1741023000 | 3549.83 | 9.1 | 0.26 | 3562.05 | 3580.17 | 3544.18 | 0 |
| 1740763800 | 3540.73 | -28.05 | -0.79 | 3535.21 | 3546.91 | 3510.27 | 0 |
| 1740677400 | 3568.78 | -21.66 | -0.60 | 3585.7 | 3585.7 | 3540.55 | 0 |
| 1740591000 | 3590.44 | 32.29 | 0.91 | 3552.77 | 3599.24 | 3552.77 | 0 |
| 1740504600 | 3558.15 | -36.66 | -1.02 | 3579.56 | 3581.53 | 3535.49 | 0 |
| 1740418200 | 3594.81 | -40.45 | -1.11 | 3604.26 | 3615.94 | 3572.03 | 0 |
| 1740159000 | 3635.26 | 8.94 | 0.25 | 3629.72 | 3651.69 | 3629.72 | 0 |
| 1740072600 | 3626.32 | -20.9 | -0.57 | 3648.03 | 3671.57 | 3622.99 | 0 |
| 1739986200 | 3647.22 | -24.97 | -0.68 | 3673.14 | 3678.29 | 3636.89 | 0 |
| 1739899800 | 3672.19 | 11.14 | 0.30 | 3664.17 | 3678.23 | 3652.97 | 0 |
| 1739813400 | 3661.05 | 10.18 | 0.28 | 3657.8 | 3666.71 | 3656.54 | 0 |
| 1739554200 | 3650.87 | 1.59 | 0.04 | 3652.8 | 3659.99 | 3646.36 | 0 |
| 1739467800 | 3649.28 | 14.32 | 0.39 | 3618.17 | 3654.42 | 3618.17 | 0 |
| 1739381400 | 3634.96 | 0 | 0.00 | 3634.96 | 3634.96 | 3634.96 | 0 |
| 1739295000 | 3634.96 | 13.95 | 0.39 | 3624.67 | 3638.46 | 3624.67 | 0 |
| 1739208600 | 3621.01 | 24.92 | 0.69 | 3597.19 | 3629.23 | 3597.19 | 0 |
| 1738949400 | 3596.09 | -13.21 | -0.37 | 3612.64 | 3612.64 | 3588.17 | 0 |
| 1738863000 | 3609.3 | 55.3 | 1.56 | 3567.73 | 3611.91 | 3567.73 | 0 |
| 1738776600 | 3554 | 2.95 | 0.08 | 3552.83 | 3562.19 | 3533.09 | 0 |
| 1738690200 | 3551.05 | 9.9 | 0.28 | 3537.81 | 3561.61 | 3529.38 | 0 |
| 1738603800 | 3541.15 | -43.08 | -1.20 | 3595.58 | 3595.58 | 3511.4 | 0 |
| 1738344600 | 3584.23 | 25.45 | 0.72 | 3576.95 | 3601.65 | 3576.95 | 0 |
| 1738258200 | 3558.78 | 11.94 | 0.34 | 3542.59 | 3568.37 | 3542.59 | 0 |
| 1738171800 | 3546.84 | 10.78 | 0.30 | 3546.47 | 3566.47 | 3539.2 | 0 |
| 1738085400 | 3536.06 | 21.21 | 0.60 | 3518.79 | 3538.41 | 3502.38 | 0 |
| 1737999000 | 3514.85 | -88.93 | -2.47 | 3605.25 | 3605.25 | 3505.43 | 0 |
| 1737739800 | 3603.78 | -7.28 | -0.20 | 3609.93 | 3626.67 | 3599.99 | 0 |
| 1737653400 | 3611.06 | 15.28 | 0.42 | 3594.49 | 3615.69 | 3592 | 0 |
| 1737567000 | 3595.78 | 67.84 | 1.92 | 3555.47 | 3596.28 | 3554.68 | 0 |
| 1737480600 | 3527.94 | 0 | 0.00 | 3527.94 | 3527.94 | 3527.94 | 0 |
| 1737394200 | 3527.94 | -14.8 | -0.42 | 3533.29 | 3539.67 | 3521.16 | 0 |
| 1737135000 | 3542.74 | 35.17 | 1.00 | 3503.37 | 3543.32 | 3503.37 | 0 |
| 1737048600 | 3507.57 | 28.51 | 0.82 | 3482.13 | 3522.47 | 3482.13 | 0 |
| 1736962200 | 3479.06 | 66.04 | 1.93 | 3419.21 | 3483.42 | 3417.4 | 0 |
| 1736875800 | 3413.02 | 3.04 | 0.09 | 3412.41 | 3439.88 | 3408.73 | 0 |
| 1736789400 | 3409.98 | -15.64 | -0.46 | 3427.65 | 3427.65 | 3392.84 | 0 |
| 1736530200 | 3425.62 | -38.84 | -1.12 | 3464.33 | 3469.41 | 3418.01 | 0 |
| 1736443800 | 3464.46 | 19.39 | 0.56 | 3458.46 | 3466 | 3449.8 | 0 |
| 1736357400 | 3445.07 | -15.43 | -0.45 | 3457.18 | 3470.07 | 3437.51 | 0 |
| 1736271000 | 3460.5 | -16.18 | -0.47 | 3456.55 | 3497.18 | 3450.89 | 0 |
| 1736184600 | 3476.68 | 62.81 | 1.84 | 3413.42 | 3477.91 | 3413.42 | 0 |
| 1735925400 | 3413.87 | -4.92 | -0.14 | 3418.11 | 3422.11 | 3396.02 | 0 |
| 1735839000 | 3418.79 | 19.37 | 0.57 | 3395.93 | 3433.99 | 3377.56 | 0 |
| 1735666200 | 3399.42 | 1 | 0.03 | 3387.04 | 3410.06 | 3383.89 | 0 |
| 1735579800 | 3398.42 | -0.27 | -0.01 | 3406.14 | 3406.14 | 3375.83 | 0 |
| 1735320600 | 3398.69 | -16.69 | -0.49 | 3410.36 | 3424.9 | 3389.12 | 0 |
| 1735061400 | 3415.38 | 27.73 | 0.82 | 3401.02 | 3416.58 | 3400.26 | 0 |
| 1734975000 | 3387.65 | 3.39 | 0.10 | 3381.25 | 3389.88 | 3371 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
