Euronext Eurozone Screened Climate Ambition 35 EW NR (EZCLN)
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 | 43.37 | 1.40914629193 | 3077.75 | 3140.47 | 3030.81 | 0 | 0 | IX |
| 4 | 249.62 | 8.69301758663 | 2871.5 | 3140.47 | 2845.74 | 0 | 0 | IX |
| 12 | 304.49 | 10.8104365856 | 2816.63 | 3140.47 | 2724.71 | 0 | 0 | IX |
| 26 | 354.61 | 12.8179547517 | 2766.51 | 3140.47 | 2590.42 | 0 | 0 | IX |
| 52 | 512.51 | 19.6468617386 | 2608.61 | 3140.47 | 2569.57 | 0 | 0 | IX |
| 156 | 924.61 | 42.0945044639 | 2196.51 | 3140.47 | 1760.85 | 0 | 0 | IX |
| 260 | 956.84 | 44.2105457704 | 2164.28 | 3140.47 | 1760.85 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 3128.78 | 27.16 | 0.88 | 3103.57 | 3129.94 | 3103.57 | 0 |
| 1738171800 | 3101.62 | 23.88 | 0.78 | 3078.59 | 3106.07 | 3075.15 | 0 |
| 1738085400 | 3077.7399 | 19.19 | 0.63 | 3058.46 | 3089.2 | 3055.58 | 0 |
| 1737999000 | 3058.55 | -16.41 | -0.53 | 3074.45 | 3074.45 | 3030.81 | 0 |
| 1737739800 | 3074.96 | 46.39 | 1.53 | 3077.75 | 3092.59 | 3068.2 | 0 |
| 1737653400 | 3028.57 | 0 | 0.00 | 3028.57 | 3028.57 | 3028.57 | 0 |
| 1737567000 | 3028.57 | 0 | 0.00 | 3028.57 | 3028.57 | 3028.57 | 0 |
| 1737480600 | 3028.57 | 7.07 | 0.23 | 3021.36 | 3029.03 | 3016.67 | 0 |
| 1737394200 | 3021.5 | 9.73 | 0.32 | 3012.08 | 3032.52 | 3010.78 | 0 |
| 1737135000 | 3011.77 | 23.25 | 0.78 | 2992.35 | 3016.76 | 2992.35 | 0 |
| 1737048600 | 2988.52 | 26.69 | 0.90 | 2965.35 | 2994.05 | 2965.35 | 0 |
| 1736962200 | 2961.83 | 31.89 | 1.09 | 2930.4 | 2971.16 | 2928.95 | 0 |
| 1736875800 | 2929.94 | 20.5 | 0.70 | 2912.28 | 2939.63 | 2912.28 | 0 |
| 1736789400 | 2909.44 | -6.99 | -0.24 | 2912.27 | 2914.03 | 2890.98 | 0 |
| 1736530200 | 2916.43 | -20.31 | -0.69 | 2936.4699 | 2941.84 | 2911.91 | 0 |
| 1736443800 | 2936.7399 | 16.42 | 0.56 | 2919.13 | 2938.69 | 2903.45 | 0 |
| 1736357400 | 2920.32 | -4.66 | -0.16 | 2926.34 | 2936.84 | 2902.78 | 0 |
| 1736271000 | 2924.98 | 22.02 | 0.76 | 2902.4899 | 2932.23 | 2891.42 | 0 |
| 1736184600 | 2902.96 | 49.99 | 1.75 | 2854.69 | 2903.31 | 2854.69 | 0 |
| 1735925400 | 2852.9699 | -18.44 | -0.64 | 2871.5 | 2872.54 | 2845.7399 | 0 |
| 1735839000 | 2871.41 | 9.06 | 0.32 | 2862.92 | 2871.41 | 2825.34 | 0 |
| 1735666200 | 2862.35 | 14.02 | 0.49 | 2847.29 | 2862.65 | 2844.15 | 0 |
| 1735579800 | 2848.33 | -11.72 | -0.41 | 2858.6 | 2865.65 | 2843.71 | 0 |
| 1735320600 | 2860.05 | 22.69 | 0.80 | 2836.63 | 2860.05 | 2830.02 | 0 |
| 1735061400 | 2837.36 | 3.58 | 0.13 | 2835.3 | 2842.45 | 2835.3 | 0 |
| 1734975000 | 2833.78 | -5.83 | -0.21 | 2839.01 | 2842.26 | 2822.2399 | 0 |
| 1734715800 | 2839.61 | -10.83 | -0.38 | 2846.39 | 2846.39 | 2805.4699 | 0 |
| 1734629400 | 2850.44 | -39.68 | -1.37 | 2879.83 | 2879.83 | 2843.86 | 0 |
| 1734543000 | 2890.12 | 8.28 | 0.29 | 2881.95 | 2896.52 | 2880.37 | 0 |
| 1734456600 | 2881.84 | -8.9 | -0.31 | 2888.4 | 2894.75 | 2878.23 | 0 |
| 1734370200 | 2890.7399 | -2.41 | -0.08 | 2892.92 | 2894.89 | 2880.37 | 0 |
| 1734111000 | 2893.15 | 4.94 | 0.17 | 2887.41 | 2907.42 | 2885.62 | 0 |
| 1734024600 | 2888.21 | -1.46 | -0.05 | 2889.87 | 2895.42 | 2884.15 | 0 |
| 1733938200 | 2889.67 | -10.05 | -0.35 | 2886.2199 | 2896.48 | 2882.15 | 0 |
| 1733851800 | 2899.7199 | 0 | 0.00 | 2899.7199 | 2899.7199 | 2899.7199 | 0 |
| 1733765400 | 2899.7199 | -0.54 | -0.02 | 2900.63 | 2916.73 | 2895.37 | 0 |
| 1733506200 | 2900.26 | 8.3 | 0.29 | 2890.48 | 2906.78 | 2888.51 | 0 |
| 1733419800 | 2891.96 | 35.87 | 1.26 | 2856.4699 | 2893.26 | 2856.4699 | 0 |
| 1733333400 | 2856.09 | 21.97 | 0.78 | 2834.82 | 2862.05 | 2834.82 | 0 |
| 1733247000 | 2834.12 | 14.15 | 0.50 | 2821.4699 | 2848.79 | 2821.4699 | 0 |
| 1733160600 | 2819.9699 | 22.3 | 0.80 | 2797.16 | 2825.12 | 2778.67 | 0 |
| 1732901400 | 2797.67 | 21.39 | 0.77 | 2775.68 | 2799.75 | 2766.78 | 0 |
| 1732815000 | 2776.28 | 2.22 | 0.08 | 2762.12 | 2786.5 | 2762.12 | 0 |
| 1732728600 | 2774.06 | 0 | 0.00 | 2774.06 | 2774.06 | 2774.06 | 0 |
| 1732642200 | 2774.06 | -21.66 | -0.77 | 2793.03 | 2793.03 | 2766.16 | 0 |
| 1732555800 | 2795.7199 | 9.32 | 0.33 | 2788.82 | 2805.4899 | 2784.78 | 0 |
| 1732296600 | 2786.4 | 20.03 | 0.72 | 2769.32 | 2786.85 | 2744.48 | 0 |
| 1732210200 | 2766.37 | 12.34 | 0.45 | 2754.54 | 2767.46 | 2731.84 | 0 |
| 1732123800 | 2754.03 | -7.12 | -0.26 | 2765.38 | 2781.92 | 2746.28 | 0 |
| 1732037400 | 2761.15 | -23.05 | -0.83 | 2784.42 | 2789.31 | 2724.71 | 0 |
| 1731951000 | 2784.2 | 4.92 | 0.18 | 2783.17 | 2788.4899 | 2766.29 | 0 |
| 1731691800 | 2779.28 | -24.74 | -0.88 | 2796.48 | 2799.65 | 2773.37 | 0 |
| 1731605400 | 2804.02 | 44.54 | 1.61 | 2762.46 | 2805.52 | 2762.46 | 0 |
| 1731519000 | 2759.48 | -5.78 | -0.21 | 2765.03 | 2771.34 | 2736.4899 | 0 |
| 1731432600 | 2765.26 | -54.65 | -1.94 | 2812.28 | 2812.28 | 2760.69 | 0 |
| 1731346200 | 2819.91 | 27.61 | 0.99 | 2795.2399 | 2829.68 | 2795.2399 | 0 |
| 1731087000 | 2792.3 | -23.52 | -0.84 | 2816.63 | 2818.69 | 2780.31 | 0 |
| 1731000600 | 2815.82 | 18.02 | 0.64 | 2802.62 | 2829.44 | 2802.62 | 0 |
| 1730914200 | 2797.8 | -38.27 | -1.35 | 2837.83 | 2881.66 | 2790.82 | 0 |
| 1730827800 | 2836.07 | 15.04 | 0.53 | 2821.9899 | 2836.69 | 2815.9 | 0 |
| 1730741400 | 2821.03 | -13.68 | -0.48 | 2834.5 | 2841.14 | 2821.03 | 0 |
| 1730482200 | 2834.71 | 35.25 | 1.26 | 2799.56 | 2841.38 | 2799.29 | 0 |
| 1730395800 | 2799.46 | -20.9 | -0.74 | 2818.88 | 2818.88 | 2780.82 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
