CDP ENV ESG FR EW (FESGP)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 22.61 | 1.51514136182 | 1492.27 | 1514.88 | 1476.95 | 0 | 0 | IX |
| 4 | 38.18 | 2.58549468409 | 1476.7 | 1532.35 | 1463.04 | 0 | 0 | IX |
| 12 | -17.64 | -1.15104533709 | 1532.52 | 1571.25 | 1460.52 | 0 | 0 | IX |
| 26 | -27.03 | -1.75302060432 | 1541.91 | 1608.52 | 1433.43 | 0 | 0 | IX |
| 52 | -101.58 | -6.28410229761 | 1616.46 | 1695.25 | 1433.43 | 0 | 0 | IX |
| 156 | -189.24 | -11.104851771 | 1704.12 | 1775.3 | 1266.71 | 0 | 0 | IX |
| 260 | 35.21 | 2.37958463712 | 1479.67 | 1775.3 | 846.51 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 1502.39 | 3.5 | 0.23 | 1498.89 | 1509.35 | 1498.89 | 0 |
| 1734975000 | 1498.89 | 5.19 | 0.35 | 1493.66 | 1501.31 | 1489.34 | 0 |
| 1734715800 | 1493.7 | 1.08 | 0.07 | 1492.27 | 1496.01 | 1476.95 | 0 |
| 1734629400 | 1492.6199 | -16.45 | -1.09 | 1508.52 | 1508.52 | 1482.27 | 0 |
| 1734543000 | 1509.07 | 3.06 | 0.20 | 1505.8699 | 1513.6 | 1505.8 | 0 |
| 1734456600 | 1506.01 | -2.48 | -0.16 | 1508.27 | 1512.09 | 1499.92 | 0 |
| 1734370200 | 1508.49 | -9.21 | -0.61 | 1517.18 | 1517.18 | 1500.66 | 0 |
| 1734111000 | 1517.7 | -6.71 | -0.44 | 1524.29 | 1529.33 | 1515.28 | 0 |
| 1734024600 | 1524.41 | 2.9 | 0.19 | 1521.59 | 1528.18 | 1521.34 | 0 |
| 1733938200 | 1521.51 | -0.74 | -0.05 | 1522.15 | 1523.7 | 1515.25 | 0 |
| 1733851800 | 1522.25 | -4.92 | -0.32 | 1527.18 | 1527.18 | 1519.09 | 0 |
| 1733765400 | 1527.17 | 4.27 | 0.28 | 1522.6099 | 1532.35 | 1522.6099 | 0 |
| 1733506200 | 1522.9 | 21.45 | 1.43 | 1501.38 | 1526.43 | 1501.38 | 0 |
| 1733419800 | 1501.45 | 22.65 | 1.53 | 1478.77 | 1502.77 | 1477.6099 | 0 |
| 1733333400 | 1478.8 | 12.32 | 0.84 | 1466.45 | 1482.18 | 1465.91 | 0 |
| 1733247000 | 1466.48 | -5.27 | -0.36 | 1471.79 | 1481.09 | 1464.3699 | 0 |
| 1733160600 | 1471.75 | -8.78 | -0.59 | 1480.46 | 1481.28 | 1463.04 | 0 |
| 1732901400 | 1480.53 | 3.69 | 0.25 | 1476.7 | 1481.1099 | 1470.94 | 0 |
| 1732815000 | 1476.84 | 8.71 | 0.59 | 1468.03 | 1482.39 | 1468.03 | 0 |
| 1732728600 | 1468.13 | -10.68 | -0.72 | 1478.83 | 1478.83 | 1460.52 | 0 |
| 1732642200 | 1478.81 | -14.94 | -1.00 | 1493.31 | 1493.31 | 1476.17 | 0 |
| 1732555800 | 1493.75 | 8.6 | 0.58 | 1485.54 | 1499.31 | 1479.07 | 0 |
| 1732296600 | 1485.15 | 7.97 | 0.54 | 1477.32 | 1486.63 | 1464.71 | 0 |
| 1732210200 | 1477.18 | -5.75 | -0.39 | 1482.93 | 1484.95 | 1467.02 | 0 |
| 1732123800 | 1482.93 | -8.38 | -0.56 | 1491.3699 | 1497.9 | 1481.81 | 0 |
| 1732037400 | 1491.31 | -7.91 | -0.53 | 1499.26 | 1507.21 | 1471.82 | 0 |
| 1731951000 | 1499.22 | 1.04 | 0.07 | 1497.98 | 1504.3599 | 1492.6 | 0 |
| 1731691800 | 1498.18 | 0.8 | 0.05 | 1497.05 | 1506.24 | 1488.95 | 0 |
| 1731605400 | 1497.38 | -13.93 | -0.92 | 1475.64 | 1500.5 | 1475.64 | 0 |
| 1731519000 | 1511.31 | 0 | 0.00 | 1511.31 | 1511.31 | 1511.31 | 0 |
| 1731432600 | 1511.31 | 0 | 0.00 | 1511.31 | 1511.31 | 1511.31 | 0 |
| 1731346200 | 1511.31 | 8.71 | 0.58 | 1502.83 | 1518.84 | 1502.83 | 0 |
| 1731087000 | 1502.6 | -9.26 | -0.61 | 1511.9 | 1514.85 | 1499.38 | 0 |
| 1731000600 | 1511.8599 | 16.94 | 1.13 | 1494.96 | 1514.84 | 1490.7 | 0 |
| 1730914200 | 1494.92 | -14.02 | -0.93 | 1509.3 | 1534.74 | 1490.19 | 0 |
| 1730827800 | 1508.94 | 3.2 | 0.21 | 1505.85 | 1513.67 | 1503.38 | 0 |
| 1730741400 | 1505.74 | -10.24 | -0.68 | 1515.82 | 1521.53 | 1505.74 | 0 |
| 1730482200 | 1515.98 | 2.73 | 0.18 | 1513.15 | 1522.1199 | 1509.96 | 0 |
| 1730395800 | 1513.25 | -11.85 | -0.78 | 1524.7 | 1524.7 | 1506.19 | 0 |
| 1730309400 | 1525.1 | -17.78 | -1.15 | 1542.8 | 1542.8 | 1519.55 | 0 |
| 1730223000 | 1542.88 | -12.56 | -0.81 | 1555.59 | 1562.48 | 1541 | 0 |
| 1730136600 | 1555.44 | 18.15 | 1.18 | 1537.29 | 1558.23 | 1537.29 | 0 |
| 1729873800 | 1537.29 | -8.97 | -0.58 | 1546.1099 | 1546.1099 | 1531.32 | 0 |
| 1729787400 | 1546.26 | 4.52 | 0.29 | 1541.85 | 1559.31 | 1541.85 | 0 |
| 1729701000 | 1541.74 | -7.28 | -0.47 | 1549.05 | 1556.19 | 1538.54 | 0 |
| 1729614600 | 1549.02 | 4.23 | 0.27 | 1544.67 | 1551.96 | 1535.47 | 0 |
| 1729528200 | 1544.79 | -19.57 | -1.25 | 1564.23 | 1570.63 | 1544.13 | 0 |
| 1729269000 | 1564.3599 | 3.74 | 0.24 | 1561.52 | 1571.25 | 1559.35 | 0 |
| 1729182600 | 1560.6199 | 7.96 | 0.51 | 1551.59 | 1568.41 | 1551.59 | 0 |
| 1729096200 | 1552.66 | 0 | 0.00 | 1552.66 | 1552.66 | 1552.66 | 0 |
| 1729009800 | 1552.66 | 0.46 | 0.03 | 1552.2 | 1559.19 | 1548.94 | 0 |
| 1728923400 | 1552.2 | -1.28 | -0.08 | 1553.6 | 1554.88 | 1543.9 | 0 |
| 1728664200 | 1553.48 | 1.51 | 0.10 | 1544.98 | 1553.91 | 1542.78 | 0 |
| 1728577800 | 1551.97 | 0 | 0.00 | 1551.97 | 1551.97 | 1551.97 | 0 |
| 1728491400 | 1551.97 | 12.06 | 0.78 | 1540.16 | 1552.99 | 1538.28 | 0 |
| 1728405000 | 1539.91 | -11.82 | -0.76 | 1551.3 | 1551.3 | 1528.1 | 0 |
| 1728318600 | 1551.73 | -4.44 | -0.29 | 1556.24 | 1562.27 | 1545.02 | 0 |
| 1728059400 | 1556.17 | 25.02 | 1.63 | 1532.52 | 1559.8 | 1532.05 | 0 |
| 1727973000 | 1531.15 | -20.39 | -1.31 | 1551.44 | 1551.44 | 1529 | 0 |
| 1727886600 | 1551.54 | -9.03 | -0.58 | 1560.78 | 1560.78 | 1546.29 | 0 |
| 1727800200 | 1560.57 | -11.82 | -0.75 | 1572.48 | 1580.79 | 1555.81 | 0 |
| 1727713800 | 1572.39 | -33.06 | -2.06 | 1605.22 | 1605.22 | 1569.73 | 0 |
| 1727454600 | 1605.45 | 17.98 | 1.13 | 1587.49 | 1608.52 | 1587.49 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
