CDP E ESG FR EW GR (FESGG)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.12 | 0.0786218917466 | 2696.45 | 2749.98 | 2695.39 | 0 | 0 | IX |
| 4 | 6.5 | 0.241449888004 | 2692.07 | 2749.98 | 2650.8 | 0 | 0 | IX |
| 12 | -68.61 | -2.4794194812 | 2767.18 | 2814.9 | 2622.92 | 0 | 0 | IX |
| 26 | -24.92 | -0.91500244172 | 2723.49 | 2880.98 | 2609.02 | 0 | 0 | IX |
| 52 | -90.12 | -3.2316248848 | 2788.69 | 2991.76 | 2609.02 | 0 | 0 | IX |
| 156 | -83.47 | -3.00031631465 | 2782.04 | 2991.76 | 2108.87 | 0 | 0 | IX |
| 260 | 402.36 | 17.5227875499 | 2296.21 | 2991.76 | 1310.78 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 2698.57 | -39.54 | -1.44 | 2738.09 | 2738.09 | 2695.39 | 0 |
| 1735839000 | 2738.11 | 2.09 | 0.08 | 2735.88 | 2749.98 | 2717.4 | 0 |
| 1735666200 | 2736.02 | 25.75 | 0.95 | 2710.12 | 2740.85 | 2704.52 | 0 |
| 1735579800 | 2710.27 | -8.6 | -0.32 | 2718.66 | 2723.07 | 2703.53 | 0 |
| 1735320600 | 2718.87 | 22.42 | 0.83 | 2696.45 | 2718.87 | 2696.45 | 0 |
| 1735061400 | 2696.45 | 6.27 | 0.23 | 2690.18 | 2708.94 | 2690.18 | 0 |
| 1734975000 | 2690.18 | 9.32 | 0.35 | 2680.78 | 2694.51 | 2673.04 | 0 |
| 1734715800 | 2680.86 | 1.94 | 0.07 | 2678.3 | 2685 | 2650.8 | 0 |
| 1734629400 | 2678.92 | -27.17 | -1.00 | 2707.44 | 2707.44 | 2660.36 | 0 |
| 1734543000 | 2706.09 | 5.48 | 0.20 | 2700.35 | 2714.2199 | 2700.23 | 0 |
| 1734456600 | 2700.61 | -4.45 | -0.16 | 2704.66 | 2711.5 | 2689.69 | 0 |
| 1734370200 | 2705.06 | -16.27 | -0.60 | 2720.64 | 2720.64 | 2691.01 | 0 |
| 1734111000 | 2721.33 | -12.03 | -0.44 | 2733.14 | 2742.19 | 2716.9899 | 0 |
| 1734024600 | 2733.36 | 5.2 | 0.19 | 2728.31 | 2740.13 | 2727.86 | 0 |
| 1733938200 | 2728.16 | -10.15 | -0.37 | 2729.3 | 2732.08 | 2716.94 | 0 |
| 1733851800 | 2738.31 | 0 | 0.00 | 2738.31 | 2738.31 | 2738.31 | 0 |
| 1733765400 | 2738.31 | 7.66 | 0.28 | 2730.14 | 2747.6 | 2730.14 | 0 |
| 1733506200 | 2730.65 | 38.45 | 1.43 | 2692.07 | 2736.9899 | 2692.07 | 0 |
| 1733419800 | 2692.2 | 40.62 | 1.53 | 2651.52 | 2694.56 | 2649.44 | 0 |
| 1733333400 | 2651.58 | 22.08 | 0.84 | 2629.43 | 2657.65 | 2628.48 | 0 |
| 1733247000 | 2629.5 | -9.02 | -0.34 | 2639 | 2655.69 | 2625.71 | 0 |
| 1733160600 | 2638.52 | -15.12 | -0.57 | 2654.13 | 2655.61 | 2622.92 | 0 |
| 1732901400 | 2653.64 | 6.61 | 0.25 | 2646.78 | 2654.67 | 2636.45 | 0 |
| 1732815000 | 2647.03 | -3.52 | -0.13 | 2631.2199 | 2656.9699 | 2631.2199 | 0 |
| 1732728600 | 2650.55 | 0 | 0.00 | 2650.55 | 2650.55 | 2650.55 | 0 |
| 1732642200 | 2650.55 | -26.79 | -1.00 | 2676.54 | 2676.54 | 2645.82 | 0 |
| 1732555800 | 2677.34 | 16.7 | 0.63 | 2662.63 | 2687.3 | 2651.04 | 0 |
| 1732296600 | 2660.64 | 14.27 | 0.54 | 2646.62 | 2663.3 | 2624.02 | 0 |
| 1732210200 | 2646.37 | -10.29 | -0.39 | 2656.66 | 2660.28 | 2628.17 | 0 |
| 1732123800 | 2656.66 | -15.03 | -0.56 | 2671.78 | 2683.4899 | 2654.65 | 0 |
| 1732037400 | 2671.69 | -14.15 | -0.53 | 2685.91 | 2700.16 | 2636.76 | 0 |
| 1731951000 | 2685.84 | 1.86 | 0.07 | 2683.63 | 2695.06 | 2673.9899 | 0 |
| 1731691800 | 2683.98 | 1.43 | 0.05 | 2681.9699 | 2698.42 | 2667.45 | 0 |
| 1731605400 | 2682.55 | 39.18 | 1.48 | 2643.61 | 2688.14 | 2643.61 | 0 |
| 1731519000 | 2643.37 | -4.16 | -0.16 | 2647.2399 | 2663.29 | 2625.9699 | 0 |
| 1731432600 | 2647.53 | -59.97 | -2.21 | 2707.48 | 2707.48 | 2640.78 | 0 |
| 1731346200 | 2707.5 | 15.59 | 0.58 | 2692.31 | 2720.9899 | 2692.31 | 0 |
| 1731087000 | 2691.91 | -16.59 | -0.61 | 2708.56 | 2713.85 | 2686.14 | 0 |
| 1731000600 | 2708.5 | 30.35 | 1.13 | 2678.21 | 2713.84 | 2670.58 | 0 |
| 1730914200 | 2678.15 | -25.11 | -0.93 | 2703.91 | 2749.48 | 2669.68 | 0 |
| 1730827800 | 2703.26 | 5.74 | 0.21 | 2697.7199 | 2711.73 | 2693.31 | 0 |
| 1730741400 | 2697.52 | -18.36 | -0.68 | 2715.58 | 2725.81 | 2697.52 | 0 |
| 1730482200 | 2715.88 | 4.9 | 0.18 | 2710.8 | 2726.88 | 2705.09 | 0 |
| 1730395800 | 2710.98 | -21.24 | -0.78 | 2731.4899 | 2731.4899 | 2698.33 | 0 |
| 1730309400 | 2732.2199 | -31.84 | -1.15 | 2763.92 | 2763.92 | 2722.28 | 0 |
| 1730223000 | 2764.06 | -22.51 | -0.81 | 2786.83 | 2799.17 | 2760.7 | 0 |
| 1730136600 | 2786.57 | 32.52 | 1.18 | 2754.05 | 2791.56 | 2754.05 | 0 |
| 1729873800 | 2754.05 | -16.07 | -0.58 | 2769.84 | 2769.84 | 2743.36 | 0 |
| 1729787400 | 2770.12 | 8.1 | 0.29 | 2762.21 | 2793.4899 | 2762.21 | 0 |
| 1729701000 | 2762.02 | -13.05 | -0.47 | 2775.12 | 2787.91 | 2756.29 | 0 |
| 1729614600 | 2775.07 | -27.47 | -0.98 | 2767.27 | 2780.34 | 2750.8 | 0 |
| 1729528200 | 2802.54 | 0 | 0.00 | 2802.54 | 2802.54 | 2802.54 | 0 |
| 1729269000 | 2802.54 | 6.7 | 0.24 | 2797.46 | 2814.9 | 2793.57 | 0 |
| 1729182600 | 2795.84 | 16.95 | 0.61 | 2779.67 | 2809.81 | 2779.67 | 0 |
| 1729096200 | 2778.89 | -2.69 | -0.10 | 2781.3 | 2782.34 | 2751.98 | 0 |
| 1729009800 | 2781.58 | 1.47 | 0.05 | 2780.76 | 2793.28 | 2774.92 | 0 |
| 1728923400 | 2780.11 | -2.3 | -0.08 | 2782.62 | 2784.9 | 2765.2399 | 0 |
| 1728664200 | 2782.41 | 14.98 | 0.54 | 2767.18 | 2783.17 | 2763.2399 | 0 |
| 1728577800 | 2767.43 | -12.26 | -0.44 | 2779.43 | 2779.43 | 2762.4 | 0 |
| 1728491400 | 2779.69 | 21.6 | 0.78 | 2758.54 | 2781.52 | 2755.18 | 0 |
| 1728405000 | 2758.09 | -21.18 | -0.76 | 2778.5 | 2778.5 | 2736.94 | 0 |
| 1728318600 | 2779.27 | -7.94 | -0.28 | 2787.34 | 2798.13 | 2767.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
