Euronext Transatlantic Circular Economy 50 EW GR (TCEGR)
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 | 156.06 | 3.29447627411 | 4737.02 | 4895.97 | 4713.7 | 0 | 0 | IX |
| 4 | 134.24 | 2.8208555026 | 4758.84 | 4895.97 | 4713.7 | 0 | 0 | IX |
| 12 | 54.31 | 1.12239267417 | 4838.77 | 4990.25 | 4668.39 | 0 | 0 | IX |
| 26 | 488.02 | 11.0786232197 | 4405.06 | 4990.25 | 4363.67 | 0 | 0 | IX |
| 52 | 754.08 | 18.2188934525 | 4139 | 4990.25 | 4114.18 | 0 | 0 | IX |
| 156 | 983.36 | 25.1516732656 | 3909.72 | 4990.25 | 3432.6 | 0 | 0 | IX |
| 260 | 1466.63 | 42.8031928089 | 3426.45 | 4990.25 | 3426.45 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737480600 | 4880.72 | 28.41 | 0.59 | 4851.72 | 4895.97 | 4849.25 | 0 |
| 1737394200 | 4852.31 | -36.12 | -0.74 | 4870.92 | 4873.91 | 4843.26 | 0 |
| 1737135000 | 4888.43 | 51.67 | 1.07 | 4849.67 | 4889.7 | 4849.67 | 0 |
| 1737048600 | 4836.76 | 53.92 | 1.13 | 4785.4799 | 4840.02 | 4785.4799 | 0 |
| 1736962200 | 4782.84 | 65.52 | 1.39 | 4728.53 | 4792.27 | 4728.53 | 0 |
| 1736875800 | 4717.32 | -18.79 | -0.40 | 4737.02 | 4742.64 | 4713.7 | 0 |
| 1736789400 | 4736.11 | -9.14 | -0.19 | 4748.85 | 4748.85 | 4727.2299 | 0 |
| 1736530200 | 4745.25 | -62.84 | -1.31 | 4809.36 | 4818.66 | 4743.2299 | 0 |
| 1736443800 | 4808.09 | 26.84 | 0.56 | 4800.08 | 4808.85 | 4793.83 | 0 |
| 1736357400 | 4781.25 | -6.95 | -0.15 | 4789.95 | 4797.84 | 4763.06 | 0 |
| 1736271000 | 4788.2 | -4.93 | -0.10 | 4762.9399 | 4802.55 | 4754.81 | 0 |
| 1736184600 | 4793.13 | -9.71 | -0.20 | 4794.66 | 4796.14 | 4766.1899 | 0 |
| 1735925400 | 4802.84 | -9.09 | -0.19 | 4802.51 | 4808.96 | 4783.68 | 0 |
| 1735839000 | 4811.93 | 50.9 | 1.07 | 4769.39 | 4826.28 | 4761.04 | 0 |
| 1735666200 | 4761.03 | 17.16 | 0.36 | 4736.24 | 4772.92 | 4734.91 | 0 |
| 1735579800 | 4743.87 | -18.1 | -0.38 | 4768.54 | 4774.4399 | 4719.33 | 0 |
| 1735320600 | 4761.97 | -10.97 | -0.23 | 4768.6899 | 4778.08 | 4750.25 | 0 |
| 1735061400 | 4772.9399 | 33.57 | 0.71 | 4758.84 | 4774.5 | 4753.18 | 0 |
| 1734975000 | 4739.37 | -9.73 | -0.20 | 4741.59 | 4752.62 | 4728.51 | 0 |
| 1734715800 | 4749.1 | 8.19 | 0.17 | 4721.7 | 4749.67 | 4696.66 | 0 |
| 1734629400 | 4740.91 | -49.46 | -1.03 | 4738.63 | 4748.74 | 4713.59 | 0 |
| 1734543000 | 4790.37 | -7.35 | -0.15 | 4792.24 | 4802.34 | 4778.33 | 0 |
| 1734456600 | 4797.72 | -17.91 | -0.37 | 4803.9799 | 4809.2299 | 4783.25 | 0 |
| 1734370200 | 4815.63 | -25.08 | -0.52 | 4831.4 | 4834.61 | 4815.63 | 0 |
| 1734111000 | 4840.71 | -12.53 | -0.26 | 4852.71 | 4857.36 | 4831.05 | 0 |
| 1734024600 | 4853.24 | -7.65 | -0.16 | 4848.27 | 4871.4 | 4846.14 | 0 |
| 1733938200 | 4860.89 | -35.97 | -0.73 | 4873.87 | 4875.53 | 4859.12 | 0 |
| 1733851800 | 4896.86 | 0 | 0.00 | 4896.86 | 4896.86 | 4896.86 | 0 |
| 1733765400 | 4896.86 | -15.92 | -0.32 | 4911.54 | 4916.88 | 4888.4399 | 0 |
| 1733506200 | 4912.78 | -14.63 | -0.30 | 4916.96 | 4931.56 | 4911.01 | 0 |
| 1733419800 | 4927.41 | -1.95 | -0.04 | 4936.45 | 4944.2299 | 4914.71 | 0 |
| 1733333400 | 4929.36 | -14.97 | -0.30 | 4940.03 | 4955 | 4925.33 | 0 |
| 1733247000 | 4944.33 | -14.04 | -0.28 | 4954.9 | 4961.06 | 4937.88 | 0 |
| 1733160600 | 4958.37 | -6.36 | -0.13 | 4971.3 | 4990.25 | 4946.76 | 0 |
| 1732901400 | 4964.7299 | 18.5 | 0.37 | 4937.99 | 4967.58 | 4932.71 | 0 |
| 1732815000 | 4946.2299 | -9.56 | -0.19 | 4948.33 | 4959.63 | 4942.43 | 0 |
| 1732728600 | 4955.79 | 0 | 0.00 | 4955.79 | 4955.79 | 4955.79 | 0 |
| 1732642200 | 4955.79 | 4.81 | 0.10 | 4966.45 | 4966.45 | 4937.65 | 0 |
| 1732555800 | 4950.9799 | -14.02 | -0.28 | 4956.5 | 4969.2299 | 4929.4799 | 0 |
| 1732296600 | 4965 | 75.32 | 1.54 | 4894.14 | 4972.9399 | 4894.14 | 0 |
| 1732210200 | 4889.68 | 64.95 | 1.35 | 4837.65 | 4892.87 | 4831.11 | 0 |
| 1732123800 | 4824.7299 | 19.79 | 0.41 | 4815.11 | 4834.52 | 4815.11 | 0 |
| 1732037400 | 4804.9399 | -14.69 | -0.30 | 4816.29 | 4825.85 | 4765.96 | 0 |
| 1731951000 | 4819.63 | 17.37 | 0.36 | 4810.86 | 4823.56 | 4794.71 | 0 |
| 1731691800 | 4802.26 | -38.89 | -0.80 | 4833.9399 | 4833.9399 | 4801.75 | 0 |
| 1731605400 | 4841.15 | 14.41 | 0.30 | 4832.45 | 4857.64 | 4827.57 | 0 |
| 1731519000 | 4826.74 | 13.18 | 0.27 | 4816.45 | 4831.31 | 4795.49 | 0 |
| 1731432600 | 4813.56 | -52.05 | -1.07 | 4857.87 | 4857.87 | 4810.72 | 0 |
| 1731346200 | 4865.61 | 55.93 | 1.16 | 4816.47 | 4870.67 | 4816.47 | 0 |
| 1731087000 | 4809.68 | 30.36 | 0.64 | 4782.96 | 4814.08 | 4768.65 | 0 |
| 1731000600 | 4779.32 | 20.1 | 0.42 | 4771.22 | 4788.63 | 4766.66 | 0 |
| 1730914200 | 4759.22 | 67.11 | 1.43 | 4759.6899 | 4783.62 | 4739.43 | 0 |
| 1730827800 | 4692.11 | 19.23 | 0.41 | 4677.92 | 4699.64 | 4670.2299 | 0 |
| 1730741400 | 4672.88 | -53.76 | -1.14 | 4703.3 | 4703.3 | 4668.39 | 0 |
| 1730482200 | 4726.64 | 9.15 | 0.19 | 4698.79 | 4743.75 | 4697.76 | 0 |
| 1730395800 | 4717.49 | -43.71 | -0.92 | 4756.82 | 4756.82 | 4697.24 | 0 |
| 1730309400 | 4761.2 | -53.45 | -1.11 | 4799.15 | 4799.15 | 4761.18 | 0 |
| 1730223000 | 4814.65 | -24.97 | -0.52 | 4838.77 | 4849.16 | 4811.38 | 0 |
| 1730136600 | 4839.62 | 8.9 | 0.18 | 4814.82 | 4845.82 | 4808.13 | 0 |
| 1729873800 | 4830.72 | -3.04 | -0.06 | 4833.87 | 4838.97 | 4819.37 | 0 |
| 1729787400 | 4833.76 | -24.81 | -0.51 | 4859.26 | 4877.93 | 4831.33 | 0 |
| 1729701000 | 4858.57 | 8.63 | 0.18 | 4855.7 | 4867.1899 | 4850.31 | 0 |
| 1729614600 | 4849.9399 | -29.33 | -0.60 | 4862.01 | 4863.08 | 4837.91 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
