Euronext Global Health Care 50 EW ESG NR (GHCNR)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 146.18 | 2.34982832011 | 6220.88 | 6376.18 | 6211.51 | 0 | 0 | IX |
| 4 | -18.83 | -0.294868843654 | 6385.89 | 6390.26 | 6102.55 | 0 | 0 | IX |
| 12 | -171.47 | -2.6224548943 | 6538.53 | 6605.11 | 6102.55 | 0 | 0 | IX |
| 26 | 106.75 | 1.70518712332 | 6260.31 | 6693.08 | 6102.55 | 0 | 0 | IX |
| 52 | 435.29 | 7.33828182819 | 5931.77 | 6693.08 | 5925.34 | 0 | 0 | IX |
| 156 | 418.25 | 7.03081792829 | 5948.81 | 6693.08 | 5323.25 | 0 | 0 | IX |
| 260 | 328.02 | 5.43165801187 | 6039.04 | 6693.08 | 5323.25 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736357400 | 6362.5 | 52.11 | 0.83 | 6315.2 | 6372.91 | 6312.24 | 0 |
| 1736271000 | 6310.39 | 32.19 | 0.51 | 6250.04 | 6334.05 | 6240.31 | 0 |
| 1736184600 | 6278.2 | -10.75 | -0.17 | 6266.97 | 6285.64 | 6216.83 | 0 |
| 1735925400 | 6288.95 | 14.39 | 0.23 | 6256.53 | 6293.9 | 6240.1 | 0 |
| 1735839000 | 6274.56 | 62.13 | 1.00 | 6220.88 | 6300.31 | 6211.51 | 0 |
| 1735666200 | 6212.43 | 13.29 | 0.21 | 6186.45 | 6236.99 | 6179.79 | 0 |
| 1735579800 | 6199.14 | -26.39 | -0.42 | 6231.38 | 6245.31 | 6161.57 | 0 |
| 1735320600 | 6225.53 | -10.87 | -0.17 | 6242.8 | 6254.79 | 6221.22 | 0 |
| 1735061400 | 6236.4 | 51.09 | 0.83 | 6232.61 | 6238.52 | 6205.6 | 0 |
| 1734975000 | 6185.31 | -10.98 | -0.18 | 6188.36 | 6214.29 | 6179.59 | 0 |
| 1734715800 | 6196.29 | 45.91 | 0.75 | 6151.51 | 6198.54 | 6102.55 | 0 |
| 1734629400 | 6150.38 | -116.67 | -1.86 | 6196.32 | 6196.32 | 6130.75 | 0 |
| 1734543000 | 6267.05 | 16.1 | 0.26 | 6242.62 | 6272.97 | 6237.99 | 0 |
| 1734456600 | 6250.95 | -29.12 | -0.46 | 6251.36 | 6283.39 | 6231.6 | 0 |
| 1734370200 | 6280.07 | 4.5 | 0.07 | 6273.25 | 6305.1 | 6264.34 | 0 |
| 1734111000 | 6275.57 | -76.96 | -1.21 | 6328.58 | 6328.96 | 6263.62 | 0 |
| 1734024600 | 6352.53 | -7.23 | -0.11 | 6348.64 | 6375.33 | 6343.77 | 0 |
| 1733938200 | 6359.76 | -29.71 | -0.46 | 6385.89 | 6390.26 | 6352.2 | 0 |
| 1733851800 | 6389.47 | 11.03 | 0.17 | 6383.22 | 6408.1 | 6368.75 | 0 |
| 1733765400 | 6378.4399 | 4.14 | 0.06 | 6363.9399 | 6392.16 | 6344.78 | 0 |
| 1733506200 | 6374.3 | 3.42 | 0.05 | 6344.51 | 6396.29 | 6324.57 | 0 |
| 1733419800 | 6370.88 | -69.93 | -1.09 | 6435.33 | 6437.7299 | 6365.74 | 0 |
| 1733333400 | 6440.81 | -12.67 | -0.20 | 6435.15 | 6449.17 | 6409.6 | 0 |
| 1733247000 | 6453.4799 | 12.27 | 0.19 | 6460.77 | 6462.35 | 6426.9 | 0 |
| 1733160600 | 6441.21 | 31.94 | 0.50 | 6428.7 | 6453.51 | 6413.79 | 0 |
| 1732901400 | 6409.27 | 30.03 | 0.47 | 6370.14 | 6409.27 | 6366.68 | 0 |
| 1732815000 | 6379.24 | -0.46 | -0.01 | 6381.9799 | 6392.36 | 6373.36 | 0 |
| 1732728600 | 6379.7 | 19.7 | 0.31 | 6381.47 | 6396.56 | 6346.3 | 0 |
| 1732642200 | 6360 | -16.93 | -0.27 | 6389.03 | 6389.03 | 6332.16 | 0 |
| 1732555800 | 6376.93 | 15.3 | 0.24 | 6356.33 | 6390.37 | 6316.31 | 0 |
| 1732296600 | 6361.63 | 70.27 | 1.12 | 6299.83 | 6391.96 | 6299.83 | 0 |
| 1732210200 | 6291.36 | 78.49 | 1.26 | 6234.81 | 6292.33 | 6226.89 | 0 |
| 1732123800 | 6212.87 | 37.32 | 0.60 | 6165.24 | 6224.9799 | 6165.24 | 0 |
| 1732037400 | 6175.55 | -8.68 | -0.14 | 6185.31 | 6213.08 | 6142.55 | 0 |
| 1731951000 | 6184.2299 | -41.34 | -0.66 | 6191.31 | 6196.42 | 6170.03 | 0 |
| 1731691800 | 6225.57 | -141.6 | -2.22 | 6333.9 | 6333.9 | 6208.54 | 0 |
| 1731605400 | 6367.17 | -63.78 | -0.99 | 6399.93 | 6420.2299 | 6349.64 | 0 |
| 1731519000 | 6430.95 | 0 | 0.00 | 6430.95 | 6430.95 | 6430.95 | 0 |
| 1731432600 | 6430.95 | -69.17 | -1.06 | 6478.16 | 6478.95 | 6426.57 | 0 |
| 1731346200 | 6500.12 | 50.94 | 0.79 | 6446.9399 | 6516.43 | 6446.24 | 0 |
| 1731087000 | 6449.18 | 102.83 | 1.62 | 6375.9 | 6455.32 | 6367.15 | 0 |
| 1731000600 | 6346.35 | 6.48 | 0.10 | 6340.36 | 6350.8 | 6320.12 | 0 |
| 1730914200 | 6339.87 | 72.93 | 1.16 | 6369.32 | 6423.22 | 6324.97 | 0 |
| 1730827800 | 6266.9399 | 2.1 | 0.03 | 6268.2299 | 6269.16 | 6224.16 | 0 |
| 1730741400 | 6264.84 | -33.31 | -0.53 | 6282.96 | 6291.2 | 6258.22 | 0 |
| 1730482200 | 6298.15 | 18.24 | 0.29 | 6237.72 | 6308.57 | 6233.4 | 0 |
| 1730395800 | 6279.91 | -45.96 | -0.73 | 6334.2299 | 6341.08 | 6255.26 | 0 |
| 1730309400 | 6325.87 | -55.9 | -0.88 | 6362.89 | 6362.89 | 6320.53 | 0 |
| 1730223000 | 6381.77 | -14.32 | -0.22 | 6399.71 | 6409.47 | 6379.7299 | 0 |
| 1730136600 | 6396.09 | -30.17 | -0.47 | 6412.06 | 6433.91 | 6391.07 | 0 |
| 1729873800 | 6426.26 | -16.56 | -0.26 | 6401.21 | 6426.26 | 6387.04 | 0 |
| 1729787400 | 6442.82 | -38.78 | -0.60 | 6492.09 | 6506.81 | 6438.63 | 0 |
| 1729701000 | 6481.6 | -25.69 | -0.39 | 6512.35 | 6523.89 | 6464.47 | 0 |
| 1729614600 | 6507.29 | -45.89 | -0.70 | 6523.7 | 6526.2299 | 6488.95 | 0 |
| 1729528200 | 6553.18 | -26 | -0.40 | 6588.5 | 6594.75 | 6539.86 | 0 |
| 1729269000 | 6579.18 | 16.52 | 0.25 | 6563.14 | 6580.25 | 6546.84 | 0 |
| 1729182600 | 6562.66 | 16.78 | 0.26 | 6558.76 | 6605.11 | 6555.27 | 0 |
| 1729096200 | 6545.88 | -28.63 | -0.44 | 6538.53 | 6561.65 | 6517.14 | 0 |
| 1729009800 | 6574.51 | 11.67 | 0.18 | 6589.53 | 6605.34 | 6554.65 | 0 |
| 1728923400 | 6562.84 | 53.05 | 0.81 | 6528.32 | 6566.35 | 6526.2299 | 0 |
| 1728664200 | 6509.79 | 51.93 | 0.80 | 6481.9 | 6523.99 | 6477.18 | 0 |
| 1728577800 | 6457.86 | 0 | 0.00 | 6457.86 | 6457.86 | 6457.86 | 0 |
| 1728491400 | 6457.86 | 67.06 | 1.05 | 6421.75 | 6459.88 | 6418.42 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
