Euronext US Screened Climate Ambition 35 EW NR EUR (UC3EN)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -32.68 | -0.401052455894 | 8148.56 | 8205.58 | 8104.72 | 0 | 0 | IX |
| 4 | 145.37 | 1.82384816028 | 7970.51 | 8259.75 | 7917.91 | 0 | 0 | IX |
| 12 | 680.16 | 9.1471975814 | 7435.72 | 8259.75 | 7434.78 | 0 | 0 | IX |
| 26 | 705.62 | 9.52220299962 | 7410.26 | 8259.75 | 6872.14 | 0 | 0 | IX |
| 52 | 1890.45 | 30.3665770878 | 6225.43 | 8259.75 | 6183.1 | 0 | 0 | IX |
| 156 | 1868.07 | 29.8995968187 | 6247.81 | 8259.75 | 5049.63 | 0 | 0 | IX |
| 260 | 1868.07 | 29.8995968187 | 6247.81 | 8259.75 | 5049.63 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 8116.03 | -30.33 | -0.37 | 8146.17 | 8146.17 | 8104.72 | 0 |
| 1734370200 | 8146.36 | 21.75 | 0.27 | 8144.04 | 8181.92 | 8140.6 | 0 |
| 1734111000 | 8124.61 | -13.67 | -0.17 | 8112.34 | 8172.37 | 8112.34 | 0 |
| 1734024600 | 8138.28 | -65.58 | -0.80 | 8194.91 | 8194.91 | 8122.37 | 0 |
| 1733938200 | 8203.86 | 47.15 | 0.58 | 8148.56 | 8205.58 | 8148.56 | 0 |
| 1733851800 | 8156.71 | 4.98 | 0.06 | 8165.87 | 8174.88 | 8137.76 | 0 |
| 1733765400 | 8151.73 | -64.94 | -0.79 | 8196.02 | 8196.02 | 8139.05 | 0 |
| 1733506200 | 8216.67 | 18.46 | 0.23 | 8166.52 | 8238 | 8166.52 | 0 |
| 1733419800 | 8198.2099 | -17.26 | -0.21 | 8199.97 | 8210.05 | 8171.53 | 0 |
| 1733333400 | 8215.47 | 35.01 | 0.43 | 8209.28 | 8259.75 | 8205.16 | 0 |
| 1733247000 | 8180.46 | -16.78 | -0.20 | 8181.84 | 8193.83 | 8166.01 | 0 |
| 1733160600 | 8197.24 | 14.84 | 0.18 | 8200.14 | 8222.24 | 8193.58 | 0 |
| 1732901400 | 8182.4 | 57.01 | 0.70 | 8128.76 | 8188.12 | 8128.76 | 0 |
| 1732815000 | 8125.39 | 19.29 | 0.24 | 8137.34 | 8137.34 | 8122.7 | 0 |
| 1732728600 | 8106.1 | -88.28 | -1.08 | 8158.8 | 8163.67 | 8095.23 | 0 |
| 1732642200 | 8194.3799 | 41.98 | 0.51 | 8158.4 | 8196.01 | 8144.95 | 0 |
| 1732555800 | 8152.4 | -28.13 | -0.34 | 8095.02 | 8181.37 | 8095.02 | 0 |
| 1732296600 | 8180.53 | 91.33 | 1.13 | 8140.24 | 8199.83 | 8140.24 | 0 |
| 1732210200 | 8089.2 | 143.84 | 1.81 | 7987.02 | 8092.53 | 7969.78 | 0 |
| 1732123800 | 7945.36 | 26.53 | 0.34 | 7970.51 | 7974.23 | 7917.91 | 0 |
| 1732037400 | 7918.83 | 0.93 | 0.01 | 7911.73 | 7930.11 | 7866.81 | 0 |
| 1731951000 | 7917.9 | -0.07 | -0.00 | 7913.46 | 7935.77 | 7895.33 | 0 |
| 1731691800 | 7917.97 | -124.38 | -1.55 | 8038.8 | 8038.8 | 7912.53 | 0 |
| 1731605400 | 8042.35 | -35.99 | -0.45 | 8092.53 | 8092.53 | 8031.02 | 0 |
| 1731519000 | 8078.34 | 0 | 0.00 | 8078.34 | 8078.34 | 8078.34 | 0 |
| 1731432600 | 8078.34 | -1.05 | -0.01 | 8090.36 | 8104.3 | 8071.85 | 0 |
| 1731346200 | 8079.39 | 40.73 | 0.51 | 8075.23 | 8101.35 | 8069.96 | 0 |
| 1731087000 | 8038.66 | 120.41 | 1.52 | 7951.45 | 8048.63 | 7951.45 | 0 |
| 1731000600 | 7918.25 | 4.6 | 0.06 | 7896.34 | 7937.49 | 7890.94 | 0 |
| 1730914200 | 7913.65 | 285.5 | 3.74 | 7796.5 | 7961.98 | 7796.5 | 0 |
| 1730827800 | 7628.15 | 23.01 | 0.30 | 7587.07 | 7643.5 | 7587.07 | 0 |
| 1730741400 | 7605.14 | -90.7 | -1.18 | 7623.87 | 7627.41 | 7582.43 | 0 |
| 1730482200 | 7695.84 | 40.83 | 0.53 | 7618.04 | 7706.1 | 7618.04 | 0 |
| 1730395800 | 7655.01 | -96.72 | -1.25 | 7718.36 | 7718.36 | 7639.25 | 0 |
| 1730309400 | 7751.73 | -73.07 | -0.93 | 7804.98 | 7804.98 | 7734.99 | 0 |
| 1730223000 | 7824.8 | 31.14 | 0.40 | 7818.69 | 7834.85 | 7790.27 | 0 |
| 1730136600 | 7793.66 | -36.15 | -0.46 | 7772.16 | 7812.86 | 7772.16 | 0 |
| 1729873800 | 7829.81 | 39.26 | 0.50 | 7787.3 | 7838.9 | 7787.3 | 0 |
| 1729787400 | 7790.55 | -71.12 | -0.90 | 7835.71 | 7835.71 | 7778.73 | 0 |
| 1729701000 | 7861.67 | -17.77 | -0.23 | 7919.74 | 7919.74 | 7859.44 | 0 |
| 1729614600 | 7879.44 | -2.02 | -0.03 | 7891.44 | 7891.44 | 7846.83 | 0 |
| 1729528200 | 7881.46 | -7.69 | -0.10 | 7901.65 | 7905.96 | 7859.4 | 0 |
| 1729269000 | 7889.15 | -43.19 | -0.54 | 7881.76 | 7900.97 | 7870.85 | 0 |
| 1729182600 | 7932.34 | 86.62 | 1.10 | 7910.17 | 7959.57 | 7910.17 | 0 |
| 1729096200 | 7845.72 | -15.21 | -0.19 | 7826.73 | 7846.72 | 7801.92 | 0 |
| 1729009800 | 7860.93 | -12.66 | -0.16 | 7869.85 | 7887.24 | 7845.75 | 0 |
| 1728923400 | 7873.59 | 108.05 | 1.39 | 7809.41 | 7875.44 | 7809.41 | 0 |
| 1728664200 | 7765.54 | 41.93 | 0.54 | 7724.85 | 7779.36 | 7724.85 | 0 |
| 1728577800 | 7723.61 | 0 | 0.00 | 7723.61 | 7723.61 | 7723.61 | 0 |
| 1728491400 | 7723.61 | 78.95 | 1.03 | 7680.29 | 7733.03 | 7673.55 | 0 |
| 1728405000 | 7644.66 | 18.77 | 0.25 | 7590.96 | 7659.32 | 7590.96 | 0 |
| 1728318600 | 7625.89 | 6.18 | 0.08 | 7652.12 | 7652.12 | 7620.41 | 0 |
| 1728059400 | 7619.71 | 57.49 | 0.76 | 7591.52 | 7638.92 | 7591.52 | 0 |
| 1727973000 | 7562.22 | 14.44 | 0.19 | 7548.25 | 7567.93 | 7522.52 | 0 |
| 1727886600 | 7547.78 | 17.63 | 0.23 | 7531.24 | 7561.76 | 7497.66 | 0 |
| 1727800200 | 7530.15 | 33.83 | 0.45 | 7579.69 | 7584.84 | 7497.41 | 0 |
| 1727713800 | 7496.32 | -3.54 | -0.05 | 7472.61 | 7499.2 | 7456.49 | 0 |
| 1727454600 | 7499.86 | 26.02 | 0.35 | 7483.64 | 7514.88 | 7483.64 | 0 |
| 1727368200 | 7473.84 | 10.07 | 0.13 | 7450.86 | 7513.89 | 7450.86 | 0 |
| 1727281800 | 7463.77 | -6.54 | -0.09 | 7435.72 | 7465.65 | 7434.78 | 0 |
| 1727195400 | 7470.31 | -15.94 | -0.21 | 7483.4 | 7483.4 | 7443.03 | 0 |
| 1727109000 | 7486.25 | 32.38 | 0.43 | 7488.07 | 7503.06 | 7476.68 | 0 |
| 1726849800 | 7453.87 | -39.2 | -0.52 | 7479.36 | 7479.36 | 7441.72 | 0 |
| 1726763400 | 7493.07 | 78.89 | 1.06 | 7387.14 | 7498.47 | 7387.14 | 0 |
| 1726677000 | 7414.18 | -18.06 | -0.24 | 7409.28 | 7416.98 | 7395.96 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
