ESGL US 20 NR (EUENR)
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 | -113.48 | -2.80665306375 | 4043.25 | 4084.5 | 3921.21 | 0 | 0 | IX |
| 4 | -204.23 | -4.94025157233 | 4134 | 4134 | 3921.21 | 0 | 0 | IX |
| 12 | -349.08 | -8.15826682403 | 4278.85 | 4287.73 | 3921.21 | 0 | 0 | IX |
| 26 | -170.66 | -4.16200252169 | 4100.43 | 4308.76 | 3804.58 | 0 | 0 | IX |
| 52 | 228.82 | 6.18273686486 | 3700.95 | 4308.76 | 3687.25 | 0 | 0 | IX |
| 156 | 136.15 | 3.58892034521 | 3793.62 | 4308.76 | 2580.85 | 0 | 0 | IX |
| 260 | 792.15 | 25.2468431486 | 3137.62 | 4308.76 | 2580.85 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 3929.09 | -79.69 | -1.99 | 4011.49 | 4011.49 | 3921.21 | 0 |
| 1736443800 | 4008.78 | 24.79 | 0.62 | 4008.78 | 4008.78 | 4008.78 | 0 |
| 1736357400 | 3983.99 | -48.93 | -1.21 | 4017.07 | 4017.42 | 3983.37 | 0 |
| 1736271000 | 4032.92 | -43.04 | -1.06 | 4043.78 | 4082.12 | 4030.63 | 0 |
| 1736184600 | 4075.96 | 41.17 | 1.02 | 4043.25 | 4084.5 | 4043.25 | 0 |
| 1735925400 | 4034.79 | 27.39 | 0.68 | 4007.25 | 4039.8 | 4007.25 | 0 |
| 1735839000 | 4007.4 | 8.62 | 0.22 | 4010.35 | 4048.66 | 4007.4 | 0 |
| 1735666200 | 3998.78 | -29.48 | -0.73 | 4016.45 | 4030.91 | 3998.25 | 0 |
| 1735579800 | 4028.26 | -9.82 | -0.24 | 4059.1 | 4059.1 | 3994.55 | 0 |
| 1735320600 | 4038.08 | -51.15 | -1.25 | 4093.67 | 4093.67 | 4034.66 | 0 |
| 1735061400 | 4089.23 | 52.45 | 1.30 | 4060.58 | 4090.69 | 4058.96 | 0 |
| 1734975000 | 4036.78 | -24.28 | -0.60 | 4030.68 | 4045.26 | 4019.57 | 0 |
| 1734715800 | 4061.06 | 53.89 | 1.34 | 3991.52 | 4061.83 | 3976.59 | 0 |
| 1734629400 | 4007.17 | -94.6 | -2.31 | 3983.97 | 4026.12 | 3983.97 | 0 |
| 1734543000 | 4101.77 | 7.13 | 0.17 | 4082.24 | 4105.7299 | 4081.82 | 0 |
| 1734456600 | 4094.64 | -24.95 | -0.61 | 4104.87 | 4104.87 | 4083.69 | 0 |
| 1734370200 | 4119.59 | -4.35 | -0.11 | 4134 | 4134 | 4114.7 | 0 |
| 1734111000 | 4123.9399 | -40.73 | -0.98 | 4160.46 | 4160.46 | 4122.6899 | 0 |
| 1734024600 | 4164.67 | -48.35 | -1.15 | 4199.78 | 4199.78 | 4155.64 | 0 |
| 1733938200 | 4213.02 | -29.38 | -0.69 | 4187.64 | 4218.4799 | 4187.64 | 0 |
| 1733851800 | 4242.4 | 0 | 0.00 | 4242.4 | 4242.4 | 4242.4 | 0 |
| 1733765400 | 4242.4 | -24.89 | -0.58 | 4258.2299 | 4260.13 | 4240.05 | 0 |
| 1733506200 | 4267.29 | 11.87 | 0.28 | 4253.38 | 4287.7299 | 4253.38 | 0 |
| 1733419800 | 4255.42 | -18.04 | -0.42 | 4278.34 | 4278.34 | 4253.4 | 0 |
| 1733333400 | 4273.46 | 70.45 | 1.68 | 4215.3 | 4277.58 | 4215.3 | 0 |
| 1733247000 | 4203.01 | -13.27 | -0.31 | 4219.82 | 4219.82 | 4195.81 | 0 |
| 1733160600 | 4216.28 | -10.5 | -0.25 | 4218.89 | 4221.7 | 4205.15 | 0 |
| 1732901400 | 4226.78 | 31.43 | 0.75 | 4195.35 | 4230.52 | 4195.35 | 0 |
| 1732815000 | 4195.35 | -12.34 | -0.29 | 4195.35 | 4195.35 | 4195.35 | 0 |
| 1732728600 | 4207.6899 | 0 | 0.00 | 4207.6899 | 4207.6899 | 4207.6899 | 0 |
| 1732642200 | 4207.6899 | -15.46 | -0.37 | 4224.01 | 4224.1 | 4196.66 | 0 |
| 1732555800 | 4223.15 | 13.51 | 0.32 | 4207.22 | 4246.11 | 4207.22 | 0 |
| 1732296600 | 4209.64 | 29.21 | 0.70 | 4182.56 | 4210.72 | 4182.56 | 0 |
| 1732210200 | 4180.43 | 62.93 | 1.53 | 4139.76 | 4182.11 | 4133.07 | 0 |
| 1732123800 | 4117.5 | -9 | -0.22 | 4139.3 | 4140.27 | 4104.37 | 0 |
| 1732037400 | 4126.5 | -2.62 | -0.06 | 4127.72 | 4128.31 | 4098.17 | 0 |
| 1731951000 | 4129.12 | 10.81 | 0.26 | 4121.4799 | 4139.27 | 4119.01 | 0 |
| 1731691800 | 4118.31 | -99.17 | -2.35 | 4207.96 | 4207.96 | 4115.37 | 0 |
| 1731605400 | 4217.4799 | -26.56 | -0.63 | 4238.25 | 4240.62 | 4213.51 | 0 |
| 1731519000 | 4244.04 | -6.67 | -0.16 | 4237.2299 | 4247.96 | 4224.35 | 0 |
| 1731432600 | 4250.71 | -14.16 | -0.33 | 4260.37 | 4265.45 | 4247.4399 | 0 |
| 1731346200 | 4264.87 | 15.84 | 0.37 | 4254.07 | 4274.16 | 4254.07 | 0 |
| 1731087000 | 4249.03 | 15.98 | 0.38 | 4240.3 | 4255.2299 | 4236.99 | 0 |
| 1731000600 | 4233.05 | 46.99 | 1.12 | 4203.84 | 4234.24 | 4203.84 | 0 |
| 1730914200 | 4186.06 | 51.15 | 1.24 | 4138.82 | 4195.9799 | 4138.82 | 0 |
| 1730827800 | 4134.91 | 25 | 0.61 | 4107.78 | 4136.85 | 4103.46 | 0 |
| 1730741400 | 4109.91 | -12.96 | -0.31 | 4108.06 | 4121.61 | 4092.89 | 0 |
| 1730482200 | 4122.87 | 21.98 | 0.54 | 4086.3 | 4131.91 | 4086.3 | 0 |
| 1730395800 | 4100.89 | -58.18 | -1.40 | 4143.58 | 4143.58 | 4088.68 | 0 |
| 1730309400 | 4159.07 | -41.83 | -1.00 | 4200.3 | 4200.3 | 4151.56 | 0 |
| 1730223000 | 4200.9 | 15.79 | 0.38 | 4185.26 | 4206.84 | 4172.22 | 0 |
| 1730136600 | 4185.11 | -22.45 | -0.53 | 4178.29 | 4209.14 | 4178.29 | 0 |
| 1729873800 | 4207.56 | 20.04 | 0.48 | 4190.02 | 4228.65 | 4190.02 | 0 |
| 1729787400 | 4187.52 | 2.36 | 0.06 | 4188.1899 | 4207.22 | 4180.2299 | 0 |
| 1729701000 | 4185.16 | -35.79 | -0.85 | 4231.37 | 4231.37 | 4184.59 | 0 |
| 1729614600 | 4220.95 | -57.1 | -1.33 | 4261.54 | 4261.54 | 4213.29 | 0 |
| 1729528200 | 4278.05 | 0 | 0.00 | 4278.05 | 4278.05 | 4278.05 | 0 |
| 1729269000 | 4278.05 | -10.24 | -0.24 | 4272.17 | 4283.97 | 4263.7299 | 0 |
| 1729182600 | 4288.29 | 34.7 | 0.82 | 4266.84 | 4308.55 | 4266.84 | 0 |
| 1729096200 | 4253.59 | -26.34 | -0.62 | 4262.4799 | 4262.92 | 4241.08 | 0 |
| 1729009800 | 4279.93 | -8.93 | -0.21 | 4297.03 | 4308.76 | 4274.56 | 0 |
| 1728923400 | 4288.86 | 42.88 | 1.01 | 4256.6 | 4289.02 | 4256.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
