ESGL US 20 D (EUED5)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 24.65 | 1.59572746399 | 1544.75 | 1582.77 | 1538.97 | 0 | 0 | IX |
| 4 | -58.93 | -3.61904527952 | 1628.33 | 1662.59 | 1538.97 | 0 | 0 | IX |
| 12 | -65.26 | -3.99226750517 | 1634.66 | 1682.69 | 1538.97 | 0 | 0 | IX |
| 26 | -21.69 | -1.36321641139 | 1591.09 | 1682.69 | 1499.66 | 0 | 0 | IX |
| 52 | 101.95 | 6.94742580667 | 1467.45 | 1682.69 | 1458.97 | 0 | 0 | IX |
| 156 | -138.8 | -8.1255122351 | 1708.2 | 1739.86 | 1114.25 | 0 | 0 | IX |
| 260 | 106.49 | 7.2793268212 | 1462.91 | 1799.44 | 1114.25 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 1561.27 | -20.44 | -1.29 | 1582.77 | 1582.77 | 1559.95 | 0 |
| 1735061400 | 1581.71 | 20.08 | 1.29 | 1570.6199 | 1582.27 | 1570 | 0 |
| 1734975000 | 1561.63 | -10.03 | -0.64 | 1559.27 | 1564.91 | 1554.97 | 0 |
| 1734715800 | 1571.66 | 20.64 | 1.33 | 1544.75 | 1571.96 | 1538.97 | 0 |
| 1734629400 | 1551.02 | -36.84 | -2.32 | 1542.04 | 1558.35 | 1542.04 | 0 |
| 1734543000 | 1587.8599 | 2.55 | 0.16 | 1580.3 | 1589.39 | 1580.13 | 0 |
| 1734456600 | 1585.31 | -9.89 | -0.62 | 1589.28 | 1589.28 | 1581.07 | 0 |
| 1734370200 | 1595.2 | -2.34 | -0.15 | 1600.78 | 1600.78 | 1593.3 | 0 |
| 1734111000 | 1597.54 | -16 | -0.99 | 1611.69 | 1611.69 | 1597.05 | 0 |
| 1734024600 | 1613.54 | -18.96 | -1.16 | 1627.14 | 1627.14 | 1610.04 | 0 |
| 1733938200 | 1632.5 | -11.84 | -0.72 | 1622.66 | 1634.6099 | 1622.66 | 0 |
| 1733851800 | 1644.34 | 0 | 0.00 | 1644.34 | 1644.34 | 1644.34 | 0 |
| 1733765400 | 1644.34 | -10.33 | -0.62 | 1650.47 | 1651.21 | 1643.42 | 0 |
| 1733506200 | 1654.67 | 4.38 | 0.27 | 1649.27 | 1662.59 | 1649.27 | 0 |
| 1733419800 | 1650.29 | -7.22 | -0.44 | 1659.18 | 1659.18 | 1649.5 | 0 |
| 1733333400 | 1657.51 | 27.1 | 1.66 | 1634.95 | 1659.1099 | 1634.95 | 0 |
| 1733247000 | 1630.41 | -5.37 | -0.33 | 1636.93 | 1636.93 | 1627.6099 | 0 |
| 1733160600 | 1635.78 | -4.75 | -0.29 | 1636.79 | 1637.88 | 1631.46 | 0 |
| 1732901400 | 1640.53 | 11.98 | 0.74 | 1628.33 | 1641.98 | 1628.33 | 0 |
| 1732815000 | 1628.55 | -5.24 | -0.32 | 1628.55 | 1628.55 | 1628.55 | 0 |
| 1732728600 | 1633.79 | 0 | 0.00 | 1633.79 | 1633.79 | 1633.79 | 0 |
| 1732642200 | 1633.79 | -6.23 | -0.38 | 1640.13 | 1640.16 | 1629.5 | 0 |
| 1732555800 | 1640.02 | 4.58 | 0.28 | 1633.83 | 1648.94 | 1633.83 | 0 |
| 1732296600 | 1635.44 | 11.13 | 0.69 | 1624.92 | 1635.8599 | 1624.92 | 0 |
| 1732210200 | 1624.31 | 24.23 | 1.51 | 1608.51 | 1624.97 | 1605.91 | 0 |
| 1732123800 | 1600.08 | -3.71 | -0.23 | 1608.55 | 1608.93 | 1594.97 | 0 |
| 1732037400 | 1603.79 | -1.25 | -0.08 | 1604.27 | 1604.5 | 1592.78 | 0 |
| 1731951000 | 1605.04 | 3.55 | 0.22 | 1602.06 | 1608.98 | 1601.1 | 0 |
| 1731691800 | 1601.49 | -38.79 | -2.36 | 1636.3599 | 1636.3599 | 1600.34 | 0 |
| 1731605400 | 1640.28 | -10.56 | -0.64 | 1648.3599 | 1649.28 | 1638.74 | 0 |
| 1731519000 | 1650.84 | -2.82 | -0.17 | 1648.19 | 1652.3699 | 1643.18 | 0 |
| 1731432600 | 1653.66 | -5.74 | -0.35 | 1657.42 | 1659.4 | 1652.39 | 0 |
| 1731346200 | 1659.4 | 5.49 | 0.33 | 1655.2 | 1663.02 | 1655.2 | 0 |
| 1731087000 | 1653.91 | 5.99 | 0.36 | 1650.52 | 1656.33 | 1649.23 | 0 |
| 1731000600 | 1647.92 | 18.07 | 1.11 | 1636.54 | 1648.38 | 1636.54 | 0 |
| 1730914200 | 1629.85 | 19.7 | 1.22 | 1611.45 | 1633.71 | 1611.45 | 0 |
| 1730827800 | 1610.15 | 9.52 | 0.59 | 1599.58 | 1610.9 | 1597.9 | 0 |
| 1730741400 | 1600.63 | -5.71 | -0.36 | 1599.91 | 1605.19 | 1594 | 0 |
| 1730482200 | 1606.34 | 8.35 | 0.52 | 1592.09 | 1609.8599 | 1592.09 | 0 |
| 1730395800 | 1597.99 | -22.9 | -1.41 | 1614.63 | 1614.63 | 1593.23 | 0 |
| 1730309400 | 1620.89 | -16.53 | -1.01 | 1636.96 | 1636.96 | 1617.96 | 0 |
| 1730223000 | 1637.42 | 5.93 | 0.36 | 1631.32 | 1639.74 | 1626.24 | 0 |
| 1730136600 | 1631.49 | -9.42 | -0.57 | 1628.83 | 1640.8599 | 1628.83 | 0 |
| 1729873800 | 1640.91 | 7.59 | 0.46 | 1634.07 | 1649.14 | 1634.07 | 0 |
| 1729787400 | 1633.32 | 0.7 | 0.04 | 1633.58 | 1641.01 | 1630.48 | 0 |
| 1729701000 | 1632.6199 | -14.19 | -0.86 | 1650.65 | 1650.65 | 1632.4 | 0 |
| 1729614600 | 1646.81 | -23.2 | -1.39 | 1662.65 | 1662.65 | 1643.82 | 0 |
| 1729528200 | 1670.01 | 0 | 0.00 | 1670.01 | 1670.01 | 1670.01 | 0 |
| 1729269000 | 1670.01 | -4.23 | -0.25 | 1667.71 | 1672.32 | 1664.42 | 0 |
| 1729182600 | 1674.24 | 13.33 | 0.80 | 1665.8599 | 1682.15 | 1665.8599 | 0 |
| 1729096200 | 1660.91 | -10.52 | -0.63 | 1664.39 | 1664.56 | 1656.03 | 0 |
| 1729009800 | 1671.43 | -3.72 | -0.22 | 1678.11 | 1682.69 | 1669.33 | 0 |
| 1728923400 | 1675.15 | 16.07 | 0.97 | 1662.54 | 1675.21 | 1662.54 | 0 |
| 1728664200 | 1659.08 | 3.1 | 0.19 | 1653.79 | 1662.7 | 1653.79 | 0 |
| 1728577800 | 1655.98 | -1.5 | -0.09 | 1663.42 | 1663.42 | 1651.07 | 0 |
| 1728491400 | 1657.48 | 10.72 | 0.65 | 1650.59 | 1659.96 | 1648.84 | 0 |
| 1728405000 | 1646.76 | 6.66 | 0.41 | 1633.26 | 1648.21 | 1633.26 | 0 |
| 1728318600 | 1640.1 | 1.98 | 0.12 | 1645.49 | 1645.49 | 1637 | 0 |
| 1728059400 | 1638.1199 | -0.83 | -0.05 | 1634.66 | 1645.6199 | 1633.93 | 0 |
| 1727973000 | 1638.95 | -0.49 | -0.03 | 1637.06 | 1641.83 | 1631.93 | 0 |
| 1727886600 | 1639.44 | 7.83 | 0.48 | 1631.51 | 1641.63 | 1625.18 | 0 |
| 1727800200 | 1631.6099 | -10.81 | -0.66 | 1649.44 | 1651.02 | 1625.1199 | 0 |
| 1727713800 | 1642.42 | -7.84 | -0.48 | 1646.27 | 1646.27 | 1639.34 | 0 |
| 1727454600 | 1650.26 | 5.3 | 0.32 | 1651.39 | 1655.98 | 1649.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
