Euronext Transatlantic Environment 50 NR (ETEGN)
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 | -68.28 | -0.931991127794 | 7326.25 | 7412.34 | 7197.17 | 0 | 0 | IX |
| 4 | 62.62 | 0.87028428082 | 7195.35 | 7412.34 | 7044.8 | 0 | 0 | IX |
| 12 | 246.98 | 3.52275498895 | 7010.99 | 7412.34 | 6771.79 | 0 | 0 | IX |
| 26 | 599.29 | 9.00013215833 | 6658.68 | 7412.34 | 6120.33 | 0 | 0 | IX |
| 52 | 1891.81 | 35.2544463825 | 5366.16 | 7412.34 | 5310.97 | 0 | 0 | IX |
| 156 | 2547.8 | 54.0914659131 | 4710.17 | 7412.34 | 3740.33 | 0 | 0 | IX |
| 260 | 3196.53 | 78.7043511661 | 4061.44 | 7412.34 | 3740.33 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 7233.5 | -30.19 | -0.42 | 7270.98 | 7270.98 | 7197.17 | 0 |
| 1736530200 | 7263.69 | -81.32 | -1.11 | 7345.76 | 7356.52 | 7247.54 | 0 |
| 1736443800 | 7345.01 | 42.09 | 0.58 | 7332.29 | 7348.28 | 7313.95 | 0 |
| 1736357400 | 7302.92 | -31.7 | -0.43 | 7328.58 | 7355.91 | 7286.9 | 0 |
| 1736271000 | 7334.62 | -33.27 | -0.45 | 7326.25 | 7412.34 | 7314.26 | 0 |
| 1736184600 | 7367.89 | 136.04 | 1.88 | 7233.87 | 7370.5 | 7233.87 | 0 |
| 1735925400 | 7231.85 | -9.43 | -0.13 | 7240.84 | 7249.31 | 7194.05 | 0 |
| 1735839000 | 7241.28 | 42.97 | 0.60 | 7192.88 | 7273.48 | 7153.99 | 0 |
| 1735666200 | 7198.31 | 3.12 | 0.04 | 7172.09 | 7220.83 | 7165.42 | 0 |
| 1735579800 | 7195.19 | 2.39 | 0.03 | 7211.52 | 7211.52 | 7147.38 | 0 |
| 1735320600 | 7192.8 | -32.35 | -0.45 | 7217.49 | 7248.26 | 7172.55 | 0 |
| 1735061400 | 7225.15 | 59.63 | 0.83 | 7194.78 | 7227.68 | 7193.16 | 0 |
| 1734975000 | 7165.52 | 10.11 | 0.14 | 7151.98 | 7170.24 | 7130.31 | 0 |
| 1734715800 | 7155.41 | 26.5 | 0.37 | 7108.24 | 7156.1 | 7044.8 | 0 |
| 1734629400 | 7128.91 | -89.92 | -1.25 | 7124.5 | 7152.89 | 7057.65 | 0 |
| 1734543000 | 7218.83 | 53.89 | 0.75 | 7165.93 | 7234.97 | 7165.93 | 0 |
| 1734456600 | 7164.94 | -21.57 | -0.30 | 7195.35 | 7202.34 | 7136.87 | 0 |
| 1734370200 | 7186.51 | -27.68 | -0.38 | 7225.29 | 7225.29 | 7184.41 | 0 |
| 1734111000 | 7214.19 | -43.35 | -0.60 | 7267.26 | 7281.9 | 7205.38 | 0 |
| 1734024600 | 7257.54 | -30.44 | -0.42 | 7271.12 | 7293.49 | 7244.87 | 0 |
| 1733938200 | 7287.98 | 28.61 | 0.39 | 7254.44 | 7290.24 | 7229.95 | 0 |
| 1733851800 | 7259.37 | -37.91 | -0.52 | 7295.73 | 7302.22 | 7252.3 | 0 |
| 1733765400 | 7297.28 | -24.27 | -0.33 | 7315.32 | 7333.36 | 7270.85 | 0 |
| 1733506200 | 7321.55 | 21.82 | 0.30 | 7281.75 | 7346.7 | 7271.39 | 0 |
| 1733419800 | 7299.73 | 39.02 | 0.54 | 7276.75 | 7301.46 | 7269.48 | 0 |
| 1733333400 | 7260.71 | 96.23 | 1.34 | 7181.98 | 7265.85 | 7181.98 | 0 |
| 1733247000 | 7164.48 | 5.52 | 0.08 | 7155.88 | 7181.32 | 7140.33 | 0 |
| 1733160600 | 7158.96 | 38.54 | 0.54 | 7128.43 | 7169.38 | 7095.56 | 0 |
| 1732901400 | 7120.42 | 69.38 | 0.98 | 7041.67 | 7124.24 | 7027.77 | 0 |
| 1732815000 | 7051.04 | 35.74 | 0.51 | 7044.39 | 7078.58 | 7044.39 | 0 |
| 1732728600 | 7015.3 | -94.42 | -1.33 | 7111.89 | 7111.89 | 7007.3 | 0 |
| 1732642200 | 7109.72 | -4.18 | -0.06 | 7123.74 | 7126.81 | 7087.05 | 0 |
| 1732555800 | 7113.9 | -39.82 | -0.56 | 7136 | 7166.01 | 7108.43 | 0 |
| 1732296600 | 7153.72 | 47.41 | 0.67 | 7111.11 | 7170.63 | 7108.54 | 0 |
| 1732210200 | 7106.31 | 85.94 | 1.22 | 7039.44 | 7107.89 | 7019.09 | 0 |
| 1732123800 | 7020.37 | 1.11 | 0.02 | 7037.36 | 7066.62 | 6993.22 | 0 |
| 1732037400 | 7019.26 | 1 | 0.01 | 7020.08 | 7028.61 | 6951.9 | 0 |
| 1731951000 | 7018.26 | -4.14 | -0.06 | 7034.15 | 7040.26 | 6989.63 | 0 |
| 1731691800 | 7022.4 | -72.38 | -1.02 | 7088.43 | 7090.69 | 7016.88 | 0 |
| 1731605400 | 7094.78 | 62.88 | 0.89 | 7045.82 | 7106.51 | 7041.5 | 0 |
| 1731519000 | 7031.9 | 0 | 0.00 | 7031.9 | 7031.9 | 7031.9 | 0 |
| 1731432600 | 7031.9 | -40.93 | -0.58 | 7079.23 | 7079.23 | 7028.73 | 0 |
| 1731346200 | 7072.83 | 52.9 | 0.75 | 7026.91 | 7096.25 | 7026.91 | 0 |
| 1731087000 | 7019.93 | 16.6 | 0.24 | 7015.96 | 7028.81 | 6982.88 | 0 |
| 1731000600 | 7003.33 | 56.21 | 0.81 | 6952.29 | 7009.72 | 6952.29 | 0 |
| 1730914200 | 6947.12 | 118.32 | 1.73 | 6897.29 | 6982.49 | 6878.73 | 0 |
| 1730827800 | 6828.8 | 39.68 | 0.58 | 6784.09 | 6833.03 | 6771.79 | 0 |
| 1730741400 | 6789.12 | -58.98 | -0.86 | 6817.93 | 6817.93 | 6775.25 | 0 |
| 1730482200 | 6848.1 | 44.1 | 0.65 | 6784.01 | 6862.94 | 6783.61 | 0 |
| 1730395800 | 6804 | -114.31 | -1.65 | 6909.54 | 6909.54 | 6774.22 | 0 |
| 1730309400 | 6918.31 | -86.84 | -1.24 | 6997.63 | 6997.63 | 6903.89 | 0 |
| 1730223000 | 7005.15 | -12.46 | -0.18 | 7015.09 | 7027.9 | 6995.67 | 0 |
| 1730136600 | 7017.61 | 24.2 | 0.35 | 6966.93 | 7020.25 | 6966.93 | 0 |
| 1729873800 | 6993.41 | 38.46 | 0.55 | 6968.11 | 7004.19 | 6957.92 | 0 |
| 1729787400 | 6954.95 | -22.23 | -0.32 | 6974.55 | 6997.61 | 6946.25 | 0 |
| 1729701000 | 6977.18 | -33.22 | -0.47 | 7028.7 | 7028.7 | 6976.68 | 0 |
| 1729614600 | 7010.4 | 10.27 | 0.15 | 7010.99 | 7051.32 | 7001.64 | 0 |
| 1729528200 | 7000.13 | -17.64 | -0.25 | 7022.22 | 7029.76 | 6987.26 | 0 |
| 1729269000 | 7017.77 | -5.36 | -0.08 | 6997.41 | 7024.26 | 6988.74 | 0 |
| 1729182600 | 7023.13 | 87.61 | 1.26 | 6961.6 | 7052.61 | 6961.6 | 0 |
| 1729096200 | 6935.52 | 0 | 0.00 | 6935.52 | 6935.52 | 6935.52 | 0 |
| 1729009800 | 6935.52 | -34.3 | -0.49 | 6975.45 | 6994.09 | 6922.56 | 0 |
| 1728923400 | 6969.82 | 74.74 | 1.08 | 6905.44 | 6970.71 | 6896.22 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
