Euronext Eurozone Screened Climate Ambition 35 EW GR (EZCLG)
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 | -32.05 | -0.875994205592 | 3658.7 | 3687.92 | 3613.88 | 0 | 0 | IX |
| 4 | 147.91 | 4.25182681086 | 3478.74 | 3687.92 | 3425.68 | 0 | 0 | IX |
| 12 | 489.66 | 15.6092305044 | 3136.99 | 3687.92 | 3126.93 | 0 | 0 | IX |
| 26 | 538.17 | 17.425076413 | 3088.48 | 3687.92 | 3079.38 | 0 | 0 | IX |
| 52 | 655.59 | 22.0658620156 | 2971.06 | 3687.92 | 2871.08 | 0 | 0 | IX |
| 156 | 1237.39 | 51.7896754644 | 2389.26 | 3687.92 | 1947.26 | 0 | 0 | IX |
| 260 | 1249.56 | 52.566793853 | 2377.09 | 3687.92 | 1947.26 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 3623.81 | -6.07 | -0.17 | 3629.07 | 3649.89 | 3619.55 | 0 |
| 1739986200 | 3629.88 | -54.66 | -1.48 | 3681.46 | 3686.72 | 3625.27 | 0 |
| 1739899800 | 3684.54 | 17.97 | 0.49 | 3669.16 | 3687.92 | 3661.96 | 0 |
| 1739813400 | 3666.57 | 23.48 | 0.64 | 3643.78 | 3669.97 | 3642.49 | 0 |
| 1739554200 | 3643.09 | -10.97 | -0.30 | 3658.7 | 3658.7 | 3636.88 | 0 |
| 1739467800 | 3654.06 | 52.77 | 1.47 | 3619.18 | 3655.85 | 3619.18 | 0 |
| 1739381400 | 3601.29 | 0 | 0.00 | 3601.29 | 3601.29 | 3601.29 | 0 |
| 1739295000 | 3601.29 | 19.84 | 0.55 | 3580.72 | 3603.36 | 3579.88 | 0 |
| 1739208600 | 3581.45 | 17.34 | 0.49 | 3565.25 | 3586.78 | 3565.25 | 0 |
| 1738949400 | 3564.11 | -8.62 | -0.24 | 3571.92 | 3577.22 | 3557.65 | 0 |
| 1738863000 | 3572.73 | 53.66 | 1.52 | 3521.32 | 3576.99 | 3521.32 | 0 |
| 1738776600 | 3519.07 | 8.8 | 0.25 | 3509.45 | 3519.07 | 3501.74 | 0 |
| 1738690200 | 3510.27 | 18.43 | 0.53 | 3493.35 | 3514.26 | 3473.63 | 0 |
| 1738603800 | 3491.84 | -41.22 | -1.17 | 3521.98 | 3521.98 | 3466.4 | 0 |
| 1738344600 | 3533.06 | -3.36 | -0.10 | 3537.73 | 3549.64 | 3525.12 | 0 |
| 1738258200 | 3536.42 | 30.7 | 0.88 | 3507.93 | 3537.73 | 3507.93 | 0 |
| 1738171800 | 3505.72 | 26.99 | 0.78 | 3479.69 | 3510.75 | 3475.8 | 0 |
| 1738085400 | 3478.73 | 21.69 | 0.63 | 3456.93 | 3491.68 | 3453.68 | 0 |
| 1737999000 | 3457.04 | -18.54 | -0.53 | 3475.01 | 3475.01 | 3425.68 | 0 |
| 1737739800 | 3475.58 | 0.78 | 0.02 | 3478.74 | 3495.52 | 3467.95 | 0 |
| 1737653400 | 3474.8 | 27.5 | 0.80 | 3449.44 | 3476.73 | 3446.56 | 0 |
| 1737567000 | 3447.3 | 32.13 | 0.94 | 3423.21 | 3469.48 | 3423.21 | 0 |
| 1737480600 | 3415.17 | 0 | 0.00 | 3415.17 | 3415.17 | 3415.17 | 0 |
| 1737394200 | 3415.17 | 11.01 | 0.32 | 3404.51 | 3427.62 | 3403.04 | 0 |
| 1737135000 | 3404.16 | 26.28 | 0.78 | 3382.22 | 3409.8 | 3382.22 | 0 |
| 1737048600 | 3377.88 | 30.17 | 0.90 | 3351.7 | 3384.13 | 3351.7 | 0 |
| 1736962200 | 3347.71 | 36.17 | 1.09 | 3312.19 | 3358.27 | 3310.56 | 0 |
| 1736875800 | 3311.54 | 23.17 | 0.70 | 3291.58 | 3322.4899 | 3291.58 | 0 |
| 1736789400 | 3288.37 | -7.9 | -0.24 | 3291.58 | 3293.56 | 3267.5 | 0 |
| 1736530200 | 3296.27 | -22.96 | -0.69 | 3318.93 | 3324.9899 | 3291.16 | 0 |
| 1736443800 | 3319.23 | 18.56 | 0.56 | 3299.33 | 3321.43 | 3281.6 | 0 |
| 1736357400 | 3300.67 | -5.27 | -0.16 | 3307.48 | 3319.35 | 3280.85 | 0 |
| 1736271000 | 3305.94 | 24.89 | 0.76 | 3280.52 | 3314.13 | 3268.01 | 0 |
| 1736184600 | 3281.05 | 56.5 | 1.75 | 3226.5 | 3281.45 | 3226.5 | 0 |
| 1735925400 | 3224.55 | -20.84 | -0.64 | 3245.4899 | 3246.67 | 3216.38 | 0 |
| 1735839000 | 3245.39 | 10.24 | 0.32 | 3235.8 | 3245.39 | 3193.32 | 0 |
| 1735666200 | 3235.15 | 15.84 | 0.49 | 3218.13 | 3235.4899 | 3214.58 | 0 |
| 1735579800 | 3219.31 | -13.24 | -0.41 | 3230.92 | 3238.88 | 3214.09 | 0 |
| 1735320600 | 3232.55 | 25.64 | 0.80 | 3206.08 | 3232.55 | 3198.61 | 0 |
| 1735061400 | 3206.91 | 4.05 | 0.13 | 3204.58 | 3212.66 | 3204.58 | 0 |
| 1734975000 | 3202.86 | -6.59 | -0.21 | 3208.77 | 3212.44 | 3189.82 | 0 |
| 1734715800 | 3209.45 | -12.24 | -0.38 | 3217.11 | 3217.11 | 3170.87 | 0 |
| 1734629400 | 3221.69 | -44.85 | -1.37 | 3254.9 | 3254.9 | 3214.25 | 0 |
| 1734543000 | 3266.54 | 9.36 | 0.29 | 3257.31 | 3273.77 | 3255.52 | 0 |
| 1734456600 | 3257.18 | -10.05 | -0.31 | 3264.6 | 3271.77 | 3253.09 | 0 |
| 1734370200 | 3267.23 | -2.73 | -0.08 | 3269.71 | 3271.93 | 3255.52 | 0 |
| 1734111000 | 3269.96 | 5.59 | 0.17 | 3263.48 | 3286.09 | 3261.45 | 0 |
| 1734024600 | 3264.37 | -1.65 | -0.05 | 3266.25 | 3272.53 | 3259.79 | 0 |
| 1733938200 | 3266.02 | 0.73 | 0.02 | 3262.13 | 3273.7199 | 3257.52 | 0 |
| 1733851800 | 3265.29 | -12.1 | -0.37 | 3275.71 | 3275.71 | 3263.08 | 0 |
| 1733765400 | 3277.39 | -0.61 | -0.02 | 3278.42 | 3296.62 | 3272.4699 | 0 |
| 1733506200 | 3278 | 9.38 | 0.29 | 3266.95 | 3285.37 | 3264.71 | 0 |
| 1733419800 | 3268.62 | 40.54 | 1.26 | 3228.51 | 3270.08 | 3228.51 | 0 |
| 1733333400 | 3228.08 | 24.83 | 0.78 | 3204.04 | 3234.81 | 3204.04 | 0 |
| 1733247000 | 3203.25 | 15.99 | 0.50 | 3188.94 | 3219.83 | 3188.94 | 0 |
| 1733160600 | 3187.26 | 25.42 | 0.80 | 3161.48 | 3193.07 | 3140.57 | 0 |
| 1732901400 | 3161.84 | 24.17 | 0.77 | 3136.9899 | 3164.19 | 3126.93 | 0 |
| 1732815000 | 3137.67 | 16.72 | 0.54 | 3121.67 | 3149.2199 | 3121.67 | 0 |
| 1732728600 | 3120.95 | -14.21 | -0.45 | 3134.81 | 3134.81 | 3101.46 | 0 |
| 1732642200 | 3135.16 | -24.48 | -0.77 | 3156.6 | 3156.6 | 3126.23 | 0 |
| 1732555800 | 3159.64 | 10.54 | 0.33 | 3151.84 | 3170.68 | 3147.28 | 0 |
| 1732296600 | 3149.1 | 22.63 | 0.72 | 3129.8 | 3149.62 | 3101.73 | 0 |
| 1732210200 | 3126.4699 | 13.94 | 0.45 | 3113.1 | 3127.7 | 3087.44 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
