Euronext Global Health Care 50 EW ESG GR (GHCGR)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 116.46 | 1.73000306011 | 6731.78 | 6856.78 | 6704.67 | 0 | 0 | IX |
| 4 | 225 | 3.39712889764 | 6623.24 | 6856.78 | 6537.05 | 0 | 0 | IX |
| 12 | 131.14 | 1.95233061887 | 6717.1 | 6911.03 | 6473.85 | 0 | 0 | IX |
| 26 | 65.58 | 0.966877301826 | 6782.66 | 7094.35 | 6473.85 | 0 | 0 | IX |
| 52 | 459.87 | 7.19854986483 | 6388.37 | 7094.35 | 6305.44 | 0 | 0 | IX |
| 156 | 795.13 | 13.1358921282 | 6053.11 | 7094.35 | 5614.86 | 0 | 0 | IX |
| 260 | 502.51 | 7.91886827835 | 6345.73 | 7094.35 | 5614.86 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 6789.36 | 0 | 0.00 | 6789.36 | 6789.36 | 6789.36 | 0 |
| 1737480600 | 6789.36 | 63.52 | 0.94 | 6731.04 | 6797.73 | 6727.59 | 0 |
| 1737394200 | 6725.84 | -56.71 | -0.84 | 6757.88 | 6768.47 | 6704.67 | 0 |
| 1737135000 | 6782.55 | 23.87 | 0.35 | 6775.27 | 6794.94 | 6754.77 | 0 |
| 1737048600 | 6758.68 | 10.61 | 0.16 | 6731.78 | 6764.98 | 6713.12 | 0 |
| 1736962200 | 6748.07 | 64.02 | 0.96 | 6694.29 | 6751.51 | 6679.18 | 0 |
| 1736875800 | 6684.05 | -99.5 | -1.47 | 6789.87 | 6793.45 | 6683.46 | 0 |
| 1736789400 | 6783.55 | 29.8 | 0.44 | 6755.66 | 6787.94 | 6737.16 | 0 |
| 1736530200 | 6753.75 | -22.66 | -0.33 | 6762.35 | 6793.97 | 6741.75 | 0 |
| 1736443800 | 6776.41 | 25.86 | 0.38 | 6765.69 | 6779.16 | 6760.46 | 0 |
| 1736357400 | 6750.55 | 55.29 | 0.83 | 6700.36 | 6761.59 | 6697.22 | 0 |
| 1736271000 | 6695.26 | 34.16 | 0.51 | 6631.2299 | 6720.37 | 6620.9 | 0 |
| 1736184600 | 6661.1 | -11.42 | -0.17 | 6649.1899 | 6669 | 6595.99 | 0 |
| 1735925400 | 6672.52 | 15.28 | 0.23 | 6638.11 | 6677.76 | 6620.68 | 0 |
| 1735839000 | 6657.24 | 65.91 | 1.00 | 6600.29 | 6684.56 | 6590.35 | 0 |
| 1735666200 | 6591.33 | 14.42 | 0.22 | 6563.76 | 6617.39 | 6556.7 | 0 |
| 1735579800 | 6576.91 | -28 | -0.42 | 6611.12 | 6625.9 | 6537.05 | 0 |
| 1735320600 | 6604.91 | -10.94 | -0.17 | 6623.24 | 6635.95 | 6600.34 | 0 |
| 1735061400 | 6615.85 | 54.2 | 0.83 | 6611.83 | 6618.1 | 6583.17 | 0 |
| 1734975000 | 6561.65 | -11.65 | -0.18 | 6564.89 | 6592.4 | 6555.58 | 0 |
| 1734715800 | 6573.3 | 48.7 | 0.75 | 6525.79 | 6575.6899 | 6473.85 | 0 |
| 1734629400 | 6524.6 | -123.77 | -1.86 | 6573.33 | 6573.33 | 6503.77 | 0 |
| 1734543000 | 6648.37 | 17.09 | 0.26 | 6622.4399 | 6654.65 | 6617.54 | 0 |
| 1734456600 | 6631.28 | -30.9 | -0.46 | 6631.72 | 6665.6899 | 6610.76 | 0 |
| 1734370200 | 6662.18 | 5.08 | 0.08 | 6654.9399 | 6688.7299 | 6645.49 | 0 |
| 1734111000 | 6657.1 | -81.13 | -1.20 | 6713.33 | 6713.73 | 6644.43 | 0 |
| 1734024600 | 6738.23 | -7.67 | -0.11 | 6734.1 | 6762.41 | 6728.93 | 0 |
| 1733938200 | 6745.9 | -31.5 | -0.46 | 6773.61 | 6778.25 | 6737.88 | 0 |
| 1733851800 | 6777.4 | 11.69 | 0.17 | 6770.78 | 6797.17 | 6755.43 | 0 |
| 1733765400 | 6765.71 | 4.75 | 0.07 | 6750.33 | 6780.26 | 6730.01 | 0 |
| 1733506200 | 6760.96 | 3.63 | 0.05 | 6729.37 | 6784.28 | 6708.21 | 0 |
| 1733419800 | 6757.33 | -74.04 | -1.08 | 6825.69 | 6828.24 | 6751.88 | 0 |
| 1733333400 | 6831.37 | -13.27 | -0.19 | 6825.37 | 6840.24 | 6798.27 | 0 |
| 1733247000 | 6844.64 | 13.02 | 0.19 | 6852.36 | 6854.05 | 6816.45 | 0 |
| 1733160600 | 6831.62 | 33.87 | 0.50 | 6818.35 | 6844.66 | 6802.54 | 0 |
| 1732901400 | 6797.75 | 31.86 | 0.47 | 6756.24 | 6797.75 | 6752.58 | 0 |
| 1732815000 | 6765.89 | 20.4 | 0.30 | 6768.81 | 6779.81 | 6759.67 | 0 |
| 1732728600 | 6745.49 | 0 | 0.00 | 6745.49 | 6745.49 | 6745.49 | 0 |
| 1732642200 | 6745.49 | -17.96 | -0.27 | 6776.28 | 6776.28 | 6715.96 | 0 |
| 1732555800 | 6763.45 | 16.23 | 0.24 | 6741.59 | 6777.71 | 6699.15 | 0 |
| 1732296600 | 6747.22 | 74.53 | 1.12 | 6681.68 | 6779.38 | 6681.68 | 0 |
| 1732210200 | 6672.6899 | 83.25 | 1.26 | 6612.71 | 6673.72 | 6604.31 | 0 |
| 1732123800 | 6589.4399 | 39.58 | 0.60 | 6538.93 | 6602.29 | 6538.93 | 0 |
| 1732037400 | 6549.86 | -9.21 | -0.14 | 6560.22 | 6589.67 | 6514.86 | 0 |
| 1731951000 | 6559.07 | -43.54 | -0.66 | 6566.58 | 6572 | 6544.01 | 0 |
| 1731691800 | 6602.61 | -150.12 | -2.22 | 6717.5 | 6717.5 | 6584.55 | 0 |
| 1731605400 | 6752.73 | -36.16 | -0.53 | 6787.47 | 6809 | 6734.14 | 0 |
| 1731519000 | 6788.89 | -31.48 | -0.46 | 6780.81 | 6791.71 | 6748.26 | 0 |
| 1731432600 | 6820.37 | -73.36 | -1.06 | 6870.44 | 6871.28 | 6815.73 | 0 |
| 1731346200 | 6893.73 | 54.03 | 0.79 | 6837.32 | 6911.03 | 6836.58 | 0 |
| 1731087000 | 6839.7 | 109.65 | 1.63 | 6761.99 | 6846.22 | 6752.71 | 0 |
| 1731000600 | 6730.05 | 6.96 | 0.10 | 6723.7 | 6734.77 | 6702.24 | 0 |
| 1730914200 | 6723.09 | 77.34 | 1.16 | 6754.32 | 6811.47 | 6707.28 | 0 |
| 1730827800 | 6645.75 | 2.22 | 0.03 | 6647.11 | 6648.1 | 6600.38 | 0 |
| 1730741400 | 6643.53 | -35.32 | -0.53 | 6662.74 | 6671.47 | 6636.5 | 0 |
| 1730482200 | 6678.85 | 19.34 | 0.29 | 6614.76 | 6689.9 | 6610.1899 | 0 |
| 1730395800 | 6659.51 | -48.63 | -0.72 | 6717.1 | 6724.37 | 6633.37 | 0 |
| 1730309400 | 6708.14 | -59.28 | -0.88 | 6747.4 | 6747.4 | 6702.4799 | 0 |
| 1730223000 | 6767.42 | -15.19 | -0.22 | 6786.44 | 6796.8 | 6765.26 | 0 |
| 1730136600 | 6782.61 | -31.99 | -0.47 | 6799.54 | 6822.72 | 6777.29 | 0 |
| 1729873800 | 6814.6 | -17.57 | -0.26 | 6788.04 | 6814.6 | 6773.02 | 0 |
| 1729787400 | 6832.17 | -41.12 | -0.60 | 6884.42 | 6900.03 | 6827.72 | 0 |
| 1729701000 | 6873.29 | -27.24 | -0.39 | 6905.9 | 6918.13 | 6855.12 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
