Euronext Euro 50 Social Governance EW GR (SG50G)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1817.56 | 1817.56 | 1817.56 | 0 | 0 | IX |
| 4 | 24.17 | 1.34772693056 | 1793.39 | 1818.01 | 1780.52 | 0 | 0 | IX |
| 12 | 9.45 | 0.522645193047 | 1808.11 | 1843.1 | 1746.88 | 0 | 0 | IX |
| 26 | 10.31 | 0.570480011067 | 1807.25 | 1884.19 | 1697.17 | 0 | 0 | IX |
| 52 | 152.23 | 9.14113118721 | 1665.33 | 1884.19 | 1653.77 | 0 | 0 | IX |
| 156 | 434.05 | 31.3731017485 | 1383.51 | 1884.19 | 1127.52 | 0 | 0 | IX |
| 260 | 641.57 | 54.5557360182 | 1175.99 | 1884.19 | 726.75 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1737739800 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1737653400 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1737567000 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1737480600 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1737394200 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1737135000 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1737048600 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1736962200 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1736875800 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1736789400 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1736530200 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1736443800 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1736357400 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1736271000 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1736184600 | 1817.56 | 29.84 | 1.67 | 1797.13 | 1818.01 | 1790.51 | 0 |
| 1735925400 | 1787.72 | -15.39 | -0.85 | 1804.23 | 1804.23 | 1785.51 | 0 |
| 1735839000 | 1803.11 | 9.72 | 0.54 | 1796.06 | 1803.11 | 1780.52 | 0 |
| 1735666200 | 1793.39 | 8.62 | 0.48 | 1793.39 | 1793.39 | 1793.39 | 0 |
| 1735579800 | 1784.77 | -6.91 | -0.39 | 1784.94 | 1795.59 | 1781.5 | 0 |
| 1735320600 | 1791.68 | 15.98 | 0.90 | 1773.22 | 1791.68 | 1771.51 | 0 |
| 1735061400 | 1775.7 | 1.25 | 0.07 | 1775.7 | 1775.7 | 1775.7 | 0 |
| 1734975000 | 1774.45 | -2.64 | -0.15 | 1772.75 | 1778.43 | 1766.23 | 0 |
| 1734715800 | 1777.09 | -5.54 | -0.31 | 1769.72 | 1779.34 | 1757.76 | 0 |
| 1734629400 | 1782.63 | -24.64 | -1.36 | 1783.25 | 1790.53 | 1778.08 | 0 |
| 1734543000 | 1807.27 | 1.35 | 0.07 | 1807.75 | 1812.3 | 1803.52 | 0 |
| 1734456600 | 1805.92 | -10.1 | -0.56 | 1807.26 | 1815.3 | 1805.15 | 0 |
| 1734370200 | 1816.02 | -9.5 | -0.52 | 1822.39 | 1824.29 | 1812.53 | 0 |
| 1734111000 | 1825.52 | -0.34 | -0.02 | 1824.97 | 1834.26 | 1821.33 | 0 |
| 1734024600 | 1825.86 | -1.54 | -0.08 | 1831.29 | 1831.61 | 1823.74 | 0 |
| 1733938200 | 1827.4 | 1.28 | 0.07 | 1822.99 | 1830.59 | 1822.03 | 0 |
| 1733851800 | 1826.12 | -9.17 | -0.50 | 1830.72 | 1832.6 | 1824.89 | 0 |
| 1733765400 | 1835.29 | 3.01 | 0.16 | 1842.64 | 1843.1 | 1831.04 | 0 |
| 1733506200 | 1832.28 | 8.49 | 0.47 | 1825.3 | 1836.29 | 1823.27 | 0 |
| 1733419800 | 1823.79 | 17 | 0.94 | 1804.5 | 1825.15 | 1804.5 | 0 |
| 1733333400 | 1806.79 | 7.1 | 0.39 | 1802.41 | 1812.37 | 1801.81 | 0 |
| 1733247000 | 1799.69 | 9.48 | 0.53 | 1796.08 | 1806.97 | 1793.38 | 0 |
| 1733160600 | 1790.21 | 8.85 | 0.50 | 1771.11 | 1795.37 | 1768.3 | 0 |
| 1732901400 | 1781.36 | 11.19 | 0.63 | 1763.72 | 1782.7 | 1763.22 | 0 |
| 1732815000 | 1770.17 | 10.67 | 0.61 | 1768.68 | 1775.37 | 1765.22 | 0 |
| 1732728600 | 1759.5 | -9.16 | -0.52 | 1762.31 | 1762.31 | 1745.99 | 0 |
| 1732642200 | 1768.66 | -13.86 | -0.78 | 1769.91 | 1780.44 | 1765.92 | 0 |
| 1732555800 | 1782.52 | 1.98 | 0.11 | 1794.05 | 1794.52 | 1777.6 | 0 |
| 1732296600 | 1780.54 | 15.12 | 0.86 | 1773.99 | 1781.91 | 1755.48 | 0 |
| 1732210200 | 1765.42 | 4.22 | 0.24 | 1760.77 | 1766.83 | 1746.88 | 0 |
| 1732123800 | 1761.2 | -7.27 | -0.41 | 1779.15 | 1779.54 | 1757.35 | 0 |
| 1732037400 | 1768.47 | -14.71 | -0.82 | 1784.89 | 1788.1 | 1747.4 | 0 |
| 1731951000 | 1783.18 | 0.46 | 0.03 | 1783.83 | 1786.75 | 1772.98 | 0 |
| 1731691800 | 1782.72 | -8.68 | -0.48 | 1781.16 | 1795.21 | 1778.63 | 0 |
| 1731605400 | 1791.4 | 23.85 | 1.35 | 1771.44 | 1792.67 | 1768.34 | 0 |
| 1731519000 | 1767.55 | 0 | 0.00 | 1767.55 | 1767.55 | 1767.55 | 0 |
| 1731432600 | 1767.55 | -38.29 | -2.12 | 1788.48 | 1794.53 | 1766.45 | 0 |
| 1731346200 | 1805.84 | 21.53 | 1.21 | 1798.36 | 1813.17 | 1798.27 | 0 |
| 1731087000 | 1784.31 | -13.06 | -0.73 | 1799.26 | 1799.46 | 1780.19 | 0 |
| 1731000600 | 1797.37 | 8.94 | 0.50 | 1793.39 | 1804.43 | 1792.06 | 0 |
| 1730914200 | 1788.43 | -24.95 | -1.38 | 1817.3 | 1837.71 | 1782.23 | 0 |
| 1730827800 | 1813.38 | 5.55 | 0.31 | 1808.11 | 1814.04 | 1803.13 | 0 |
| 1730741400 | 1807.83 | -8 | -0.44 | 1812.91 | 1821.07 | 1807.83 | 0 |
| 1730482200 | 1815.83 | 19.22 | 1.07 | 1798.27 | 1820.3 | 1797.41 | 0 |
| 1730395800 | 1796.61 | -17.95 | -0.99 | 1798.83 | 1805.13 | 1788.78 | 0 |
| 1730309400 | 1814.56 | -21.29 | -1.16 | 1826.79 | 1828 | 1807.68 | 0 |
| 1730223000 | 1835.85 | -11.71 | -0.63 | 1855.63 | 1857.2 | 1835.44 | 0 |
| 1730136600 | 1847.56 | 14.43 | 0.79 | 1842.53 | 1850.33 | 1833.06 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
