Euronext JPN Screened Climate Ambition 30 EW GR EUR (JPCEG)
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 | 137.02 | 3.09497941123 | 4427.17 | 4516.1 | 4427.17 | 0 | 0 | IX |
| 4 | -51.27 | -1.11083185641 | 4615.46 | 4623.52 | 4336.89 | 0 | 0 | IX |
| 12 | -55.11 | -1.19303790618 | 4619.3 | 4661.92 | 4336.89 | 0 | 0 | IX |
| 26 | 334.14 | 7.89919740901 | 4230.05 | 4758.65 | 4222.49 | 0 | 0 | IX |
| 52 | 385.27 | 9.21936768352 | 4178.92 | 4758.65 | 3629.56 | 0 | 0 | IX |
| 156 | 1356.22 | 42.2765798932 | 3207.97 | 4758.65 | 2974.7 | 0 | 0 | IX |
| 260 | 1131.78 | 32.9733336053 | 3432.41 | 4758.65 | 2974.7 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 4564.1899 | 48.09 | 1.06 | 4564.1899 | 4564.1899 | 4564.1899 | 0 |
| 1742405400 | 4516.1 | 13.83 | 0.31 | 4516.1 | 4516.1 | 4516.1 | 0 |
| 1742319000 | 4502.27 | 27.06 | 0.60 | 4502.27 | 4502.27 | 4502.27 | 0 |
| 1742232600 | 4475.21 | 47.58 | 1.07 | 4475.21 | 4475.21 | 4475.21 | 0 |
| 1741973400 | 4427.63 | 0.46 | 0.01 | 4427.63 | 4427.63 | 4427.63 | 0 |
| 1741887000 | 4427.17 | 64.09 | 1.47 | 4427.17 | 4427.17 | 4427.17 | 0 |
| 1741800600 | 4363.08 | 26.19 | 0.60 | 4363.08 | 4363.08 | 4363.08 | 0 |
| 1741714200 | 4336.89 | -91.19 | -2.06 | 4336.89 | 4336.89 | 4336.89 | 0 |
| 1741627800 | 4428.08 | -1.97 | -0.04 | 4428.08 | 4428.08 | 4428.08 | 0 |
| 1741368600 | 4430.05 | -96.75 | -2.14 | 4430.05 | 4430.05 | 4430.05 | 0 |
| 1741282200 | 4526.8 | 80.6 | 1.81 | 4526.8 | 4526.8 | 4526.8 | 0 |
| 1741195800 | 4446.2 | -105.24 | -2.31 | 4446.2 | 4446.2 | 4446.2 | 0 |
| 1741109400 | 4551.4399 | 0.46 | 0.01 | 4551.4399 | 4551.4399 | 4551.4399 | 0 |
| 1741023000 | 4550.9799 | 75.73 | 1.69 | 4550.9799 | 4550.9799 | 4550.9799 | 0 |
| 1740763800 | 4475.25 | -109.01 | -2.38 | 4475.25 | 4475.25 | 4475.25 | 0 |
| 1740677400 | 4584.26 | 38.39 | 0.84 | 4584.26 | 4584.26 | 4584.26 | 0 |
| 1740591000 | 4545.87 | -30.53 | -0.67 | 4545.87 | 4545.87 | 4545.87 | 0 |
| 1740504600 | 4576.4 | -47.12 | -1.02 | 4576.4 | 4576.4 | 4576.4 | 0 |
| 1740418200 | 4623.52 | 1.85 | 0.04 | 4623.52 | 4623.52 | 4623.52 | 0 |
| 1740159000 | 4621.67 | 6.21 | 0.13 | 4621.67 | 4621.67 | 4621.67 | 0 |
| 1740072600 | 4615.46 | -25.35 | -0.55 | 4615.46 | 4615.46 | 4615.46 | 0 |
| 1739986200 | 4640.81 | -0.22 | -0.00 | 4640.81 | 4640.81 | 4640.81 | 0 |
| 1739899800 | 4641.03 | 13.79 | 0.30 | 4641.03 | 4641.03 | 4641.03 | 0 |
| 1739813400 | 4627.24 | 54.88 | 1.20 | 4627.24 | 4627.24 | 4627.24 | 0 |
| 1739554200 | 4572.36 | -25.15 | -0.55 | 4572.36 | 4572.36 | 4572.36 | 0 |
| 1739467800 | 4597.51 | 20.84 | 0.46 | 4597.51 | 4597.51 | 4597.51 | 0 |
| 1739381400 | 4576.67 | 0 | 0.00 | 4576.67 | 4576.67 | 4576.67 | 0 |
| 1739295000 | 4576.67 | -38.56 | -0.84 | 4576.67 | 4576.67 | 4576.67 | 0 |
| 1739208600 | 4615.2299 | -14.74 | -0.32 | 4615.2299 | 4615.2299 | 4615.2299 | 0 |
| 1738949400 | 4629.97 | -18.09 | -0.39 | 4629.97 | 4629.97 | 4629.97 | 0 |
| 1738863000 | 4648.06 | 25.45 | 0.55 | 4648.06 | 4648.06 | 4648.06 | 0 |
| 1738776600 | 4622.61 | 60.6 | 1.33 | 4622.61 | 4622.61 | 4622.61 | 0 |
| 1738690200 | 4562.01 | 3.35 | 0.07 | 4562.01 | 4562.01 | 4562.01 | 0 |
| 1738603800 | 4558.66 | -71.11 | -1.54 | 4558.66 | 4558.66 | 4558.66 | 0 |
| 1738344600 | 4629.77 | 11.97 | 0.26 | 4629.77 | 4629.77 | 4629.77 | 0 |
| 1738258200 | 4617.8 | 38.21 | 0.83 | 4617.8 | 4617.8 | 4617.8 | 0 |
| 1738171800 | 4579.59 | 55.94 | 1.24 | 4579.59 | 4579.59 | 4579.59 | 0 |
| 1738085400 | 4523.65 | -45.94 | -1.01 | 4523.65 | 4523.65 | 4523.65 | 0 |
| 1737999000 | 4569.59 | 33.78 | 0.74 | 4569.59 | 4569.59 | 4569.59 | 0 |
| 1737739800 | 4535.81 | -47.93 | -1.05 | 4535.81 | 4535.81 | 4535.81 | 0 |
| 1737653400 | 4583.74 | 51.51 | 1.14 | 4583.74 | 4583.74 | 4583.74 | 0 |
| 1737567000 | 4532.2299 | 17.28 | 0.38 | 4532.2299 | 4532.2299 | 4532.2299 | 0 |
| 1737480600 | 4514.95 | 0 | 0.00 | 4514.95 | 4514.95 | 4514.95 | 0 |
| 1737394200 | 4514.95 | 31.13 | 0.69 | 4514.95 | 4514.95 | 4514.95 | 0 |
| 1737135000 | 4483.82 | -46.16 | -1.02 | 4483.82 | 4483.82 | 4483.82 | 0 |
| 1737048600 | 4529.9799 | 25.86 | 0.57 | 4529.9799 | 4529.9799 | 4529.9799 | 0 |
| 1736962200 | 4504.12 | 42.74 | 0.96 | 4504.12 | 4504.12 | 4504.12 | 0 |
| 1736875800 | 4461.38 | -127.45 | -2.78 | 4461.38 | 4461.38 | 4461.38 | 0 |
| 1736789400 | 4588.83 | 25.09 | 0.55 | 4588.83 | 4588.83 | 4588.83 | 0 |
| 1736530200 | 4563.74 | -13.99 | -0.31 | 4563.74 | 4563.74 | 4563.74 | 0 |
| 1736443800 | 4577.7299 | -35.47 | -0.77 | 4577.7299 | 4577.7299 | 4577.7299 | 0 |
| 1736357400 | 4613.2 | -7.74 | -0.17 | 4613.2 | 4613.2 | 4613.2 | 0 |
| 1736271000 | 4620.9399 | 64.39 | 1.41 | 4620.9399 | 4620.9399 | 4620.9399 | 0 |
| 1736184600 | 4556.55 | -91.78 | -1.97 | 4556.55 | 4556.55 | 4556.55 | 0 |
| 1735925400 | 4648.33 | -13.59 | -0.29 | 4648.33 | 4648.33 | 4648.33 | 0 |
| 1735839000 | 4661.92 | 36.17 | 0.78 | 4661.92 | 4661.92 | 4661.92 | 0 |
| 1735666200 | 4625.75 | 12.53 | 0.27 | 4625.75 | 4625.75 | 4625.75 | 0 |
| 1735579800 | 4613.22 | -6.08 | -0.13 | 4613.22 | 4613.22 | 4613.22 | 0 |
| 1735320600 | 4619.3 | 120.73 | 2.68 | 4619.3 | 4619.3 | 4619.3 | 0 |
| 1735061400 | 4498.57 | 3.86 | 0.09 | 4498.57 | 4498.57 | 4498.57 | 0 |
| 1734975000 | 4494.71 | 36.37 | 0.82 | 4494.71 | 4494.71 | 4494.71 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
