Euronext Transatlantic Environment 50 Decrement 5 (ETE5G)
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 | -269.97 | -3.18303419312 | 8481.53 | 8481.53 | 8097.66 | 0 | 0 | IX |
| 4 | -202.71 | -2.40912164692 | 8414.27 | 8690.91 | 8097.66 | 0 | 0 | IX |
| 12 | 156.89 | 1.94781412522 | 8054.67 | 8690.91 | 7804.54 | 0 | 0 | IX |
| 26 | 1091.51 | 15.3300889741 | 7120.05 | 8690.91 | 7030.04 | 0 | 0 | IX |
| 52 | 1649.33 | 25.1336816905 | 6562.23 | 8690.91 | 6498.34 | 0 | 0 | IX |
| 156 | 3625.21 | 79.043465937 | 4586.35 | 8690.91 | 4095.58 | 0 | 0 | IX |
| 260 | 3797.69 | 86.0399150859 | 4413.87 | 8690.91 | 4095.58 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 8160.8 | 1.93 | 0.02 | 8106.72 | 8212.2099 | 8106.72 | 0 |
| 1741109400 | 8158.87 | -242.64 | -2.89 | 8334.09 | 8334.09 | 8097.66 | 0 |
| 1741023000 | 8401.51 | 24.99 | 0.30 | 8430.43 | 8473.3 | 8388.15 | 0 |
| 1740763800 | 8376.52 | -65.01 | -0.77 | 8363.47 | 8391.15 | 8304.47 | 0 |
| 1740677400 | 8441.53 | -50.05 | -0.59 | 8481.53 | 8481.53 | 8374.74 | 0 |
| 1740591000 | 8491.58 | 77.56 | 0.92 | 8402.49 | 8512.39 | 8402.49 | 0 |
| 1740504600 | 8414.02 | -85.51 | -1.01 | 8464.6299 | 8469.3 | 8360.44 | 0 |
| 1740418200 | 8499.53 | -92.07 | -1.07 | 8521.85 | 8549.4599 | 8445.7 | 0 |
| 1740159000 | 8591.6 | 22.28 | 0.26 | 8578.52 | 8630.43 | 8578.52 | 0 |
| 1740072600 | 8569.32 | -48.18 | -0.56 | 8620.6 | 8676.23 | 8561.44 | 0 |
| 1739986200 | 8617.5 | -57.8 | -0.67 | 8678.74 | 8690.91 | 8593.11 | 0 |
| 1739899800 | 8675.3 | 27.68 | 0.32 | 8656.37 | 8689.59 | 8629.9 | 0 |
| 1739813400 | 8647.62 | 27.68 | 0.32 | 8639.9599 | 8660.99 | 8636.99 | 0 |
| 1739554200 | 8619.94 | 5.13 | 0.06 | 8624.49 | 8641.47 | 8609.29 | 0 |
| 1739467800 | 8614.81 | 66.99 | 0.78 | 8541.36 | 8626.92 | 8541.36 | 0 |
| 1739381400 | 8547.82 | -30.82 | -0.36 | 8578.7 | 8609.18 | 8527.58 | 0 |
| 1739295000 | 8578.64 | 34.07 | 0.40 | 8554.37 | 8586.9 | 8554.37 | 0 |
| 1739208600 | 8544.57 | 62.27 | 0.73 | 8488.37 | 8563.9599 | 8488.37 | 0 |
| 1738949400 | 8482.3 | -29.99 | -0.35 | 8521.34 | 8521.34 | 8470.18 | 0 |
| 1738863000 | 8512.29 | 131.54 | 1.57 | 8414.27 | 8518.44 | 8414.27 | 0 |
| 1738776600 | 8380.75 | 8.13 | 0.10 | 8377.99 | 8400.05 | 8331.44 | 0 |
| 1738690200 | 8372.62 | 24.48 | 0.29 | 8341.42 | 8397.54 | 8321.54 | 0 |
| 1738603800 | 8348.14 | -97.91 | -1.16 | 8476.4 | 8476.4 | 8278.03 | 0 |
| 1738344600 | 8446.05 | 61.11 | 0.73 | 8428.89 | 8487.07 | 8428.89 | 0 |
| 1738258200 | 8384.94 | 29.3 | 0.35 | 8346.78 | 8407.51 | 8346.78 | 0 |
| 1738171800 | 8355.64 | 26.53 | 0.32 | 8354.79 | 8401.8799 | 8337.65 | 0 |
| 1738085400 | 8329.11 | 51.07 | 0.62 | 8288.44 | 8334.66 | 8249.8 | 0 |
| 1737999000 | 8278.04 | -205.88 | -2.43 | 8490.84 | 8490.84 | 8255.85 | 0 |
| 1737739800 | 8483.92 | 137.3 | 1.64 | 8498.39 | 8537.77 | 8474.99 | 0 |
| 1737653400 | 8346.62 | 0 | 0.00 | 8346.62 | 8346.62 | 8346.62 | 0 |
| 1737567000 | 8346.62 | 0 | 0.00 | 8346.62 | 8346.62 | 8346.62 | 0 |
| 1737480600 | 8346.62 | 45.78 | 0.55 | 8302.42 | 8359.75 | 8295.86 | 0 |
| 1737394200 | 8300.84 | -31.39 | -0.38 | 8313.41 | 8328.43 | 8284.89 | 0 |
| 1737135000 | 8332.23 | 83.83 | 1.02 | 8239.64 | 8333.59 | 8239.64 | 0 |
| 1737048600 | 8248.4 | 68.28 | 0.83 | 8188.56 | 8283.41 | 8188.56 | 0 |
| 1736962200 | 8180.12 | 156.35 | 1.95 | 8039.41 | 8190.36 | 8035.15 | 0 |
| 1736875800 | 8023.77 | 8.41 | 0.10 | 8022.33 | 8086.9 | 8013.66 | 0 |
| 1736789400 | 8015.36 | -33.46 | -0.42 | 8056.89 | 8056.89 | 7975.11 | 0 |
| 1736530200 | 8048.82 | -89.24 | -1.10 | 8139.75 | 8151.67 | 8030.92 | 0 |
| 1736443800 | 8138.06 | 46.64 | 0.58 | 8123.97 | 8141.68 | 8103.64 | 0 |
| 1736357400 | 8091.42 | -35.12 | -0.43 | 8119.86 | 8150.13 | 8073.67 | 0 |
| 1736271000 | 8126.54 | -36.87 | -0.45 | 8117.27 | 8212.66 | 8103.98 | 0 |
| 1736184600 | 8163.41 | 151.28 | 1.89 | 8014.93 | 8166.3 | 8014.93 | 0 |
| 1735925400 | 8012.13 | -10.08 | -0.13 | 8022.1 | 8031.48 | 7970.26 | 0 |
| 1735839000 | 8022.21 | 47.61 | 0.60 | 7968.59 | 8057.87 | 7925.5 | 0 |
| 1735666200 | 7974.6 | 3.46 | 0.04 | 7945.56 | 7999.56 | 7938.16 | 0 |
| 1735579800 | 7971.14 | 2.64 | 0.03 | 7989.24 | 7989.24 | 7918.19 | 0 |
| 1735320600 | 7968.5 | -35.84 | -0.45 | 7995.85 | 8029.94 | 7946.07 | 0 |
| 1735061400 | 8004.34 | 66.06 | 0.83 | 7970.69 | 8007.14 | 7968.9 | 0 |
| 1734975000 | 7938.28 | 11.21 | 0.14 | 7923.28 | 7943.51 | 7899.27 | 0 |
| 1734715800 | 7927.07 | 29.35 | 0.37 | 7874.81 | 7927.84 | 7804.54 | 0 |
| 1734629400 | 7897.72 | -99.61 | -1.25 | 7892.84 | 7924.28 | 7818.77 | 0 |
| 1734543000 | 7997.33 | 59.75 | 0.75 | 7938.73 | 8015.22 | 7938.73 | 0 |
| 1734456600 | 7937.58 | -23.9 | -0.30 | 7971.27 | 7979.02 | 7906.49 | 0 |
| 1734370200 | 7961.48 | -30.12 | -0.38 | 8004.43 | 8004.43 | 7959.15 | 0 |
| 1734111000 | 7991.6 | -48.02 | -0.60 | 8050.39 | 8066.6 | 7981.84 | 0 |
| 1734024600 | 8039.62 | -33.72 | -0.42 | 8054.67 | 8079.45 | 8025.59 | 0 |
| 1733938200 | 8073.34 | -10.31 | -0.13 | 8036.19 | 8075.84 | 8009.06 | 0 |
| 1733851800 | 8083.65 | 0 | 0.00 | 8083.65 | 8083.65 | 8083.65 | 0 |
| 1733765400 | 8083.65 | -26.88 | -0.33 | 8103.62 | 8123.61 | 8054.37 | 0 |
| 1733506200 | 8110.53 | 24.68 | 0.31 | 8066.45 | 8138.39 | 8054.97 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
