Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ESGE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 33.52 | -0.15 | -0.45% | 33.57 | 33.61 | 33.51 | 1,070,535 |
| Jun 20 2024 | 33.67 | -0.01 | -0.03% | 33.81 | 33.8535 | 33.515 | 1,555,950 |
| Jun 18 2024 | 33.68 | 0.27 | 0.81% | 33.45 | 33.735 | 33.45 | 540,312 |
| Jun 17 2024 | 33.41 | 0.20 | 0.60% | 33.33 | 33.4499 | 33.175 | 394,315 |
| Jun 14 2024 | 33.21 | 0.08 | 0.24% | 33.13 | 33.21 | 33.025 | 395,837 |
| Jun 13 2024 | 33.13 | -0.10 | -0.30% | 33.24 | 33.3007 | 33.015 | 597,344 |
| Jun 12 2024 | 33.23 | 0.30 | 0.91% | 33.27 | 33.445 | 33.185 | 727,761 |
| Jun 11 2024 | 32.93 | -0.38 | -1.14% | 32.87 | 32.94 | 32.7343 | 1,178,410 |
| Jun 10 2024 | 33.31 | 0.19 | 0.57% | 33.22 | 33.36 | 33.1158 | 674,226 |
| Jun 07 2024 | 33.12 | -0.38 | -1.13% | 33.30 | 33.365 | 33.0598 | 561,655 |
| Jun 06 2024 | 33.50 | 0.18 | 0.54% | 33.42 | 33.515 | 33.295 | 1,927,315 |
| Jun 05 2024 | 33.32 | 0.59 | 1.80% | 33.06 | 33.32 | 33.02 | 454,126 |
| Jun 04 2024 | 32.73 | -0.39 | -1.18% | 32.69 | 32.77 | 32.5526 | 467,016 |
| Jun 03 2024 | 33.12 | 0.38 | 1.16% | 33.26 | 33.26 | 32.95 | 384,967 |
| May 31 2024 | 32.74 | -0.32 | -0.97% | 32.77 | 32.77 | 32.4752 | 495,873 |
| May 30 2024 | 33.06 | -0.04 | -0.12% | 32.97 | 33.145 | 32.96 | 345,469 |
| May 29 2024 | 33.10 | -0.56 | -1.66% | 33.18 | 33.18 | 33.0637 | 278,592 |
| May 28 2024 | 33.66 | -0.08 | -0.24% | 33.76 | 33.85 | 33.585 | 174,942 |
| May 24 2024 | 33.74 | 0.08 | 0.24% | 33.66 | 33.81 | 33.66 | 351,601 |
| May 23 2024 | 33.66 | -0.22 | -0.65% | 34.06 | 34.07 | 33.5899 | 328,275 |
| May 22 2024 | 33.88 | -0.09 | -0.26% | 34.04 | 34.11 | 33.81 | 295,621 |
| May 21 2024 | 33.97 | -0.32 | -0.93% | 34.02 | 34.0738 | 33.91 | 1,527,464 |
| May 20 2024 | 34.29 | -0.07 | -0.20% | 34.16 | 34.315 | 34.14 | 285,068 |
| May 17 2024 | 34.36 | 0.13 | 0.38% | 34.22 | 34.43 | 34.185 | 633,203 |
| May 16 2024 | 34.23 | 0.07 | 0.20% | 34.11 | 34.30 | 34.10 | 665,800 |
| May 15 2024 | 34.16 | 0.35 | 1.04% | 34.10 | 34.16 | 33.8951 | 228,294 |
| May 14 2024 | 33.81 | 0.15 | 0.45% | 33.62 | 33.82 | 33.62 | 279,921 |
| May 13 2024 | 33.66 | 0.22 | 0.66% | 33.60 | 33.76 | 33.5517 | 477,983 |
| May 10 2024 | 33.44 | 0.10 | 0.30% | 33.61 | 33.61 | 33.405 | 311,809 |
| May 09 2024 | 33.34 | 0.14 | 0.42% | 33.19 | 33.345 | 33.135 | 418,239 |
| May 08 2024 | 33.20 | -0.02 | -0.06% | 32.98 | 33.2096 | 32.91 | 493,467 |
| May 07 2024 | 33.22 | -0.19 | -0.57% | 33.23 | 33.29 | 33.175 | 390,141 |
| May 06 2024 | 33.41 | 0.08 | 0.24% | 33.31 | 33.41 | 33.305 | 351,385 |
| May 03 2024 | 33.33 | 0.31 | 0.94% | 33.20 | 33.33 | 33.095 | 482,811 |
| May 02 2024 | 33.02 | 0.84 | 2.61% | 32.63 | 33.075 | 32.51 | 790,778 |
| May 01 2024 | 32.18 | 0.03 | 0.09% | 32.15 | 32.51 | 32.1101 | 713,300 |
| Apr 30 2024 | 32.15 | -0.46 | -1.41% | 32.30 | 32.41 | 32.13 | 1,357,821 |
| Apr 29 2024 | 32.61 | 0.34 | 1.05% | 32.44 | 32.64 | 32.4201 | 650,357 |
| Apr 26 2024 | 32.27 | 0.42 | 1.32% | 32.20 | 32.28 | 32.15 | 1,186,476 |
| Apr 25 2024 | 31.85 | 0.08 | 0.25% | 31.51 | 31.8919 | 31.475 | 1,103,643 |
| Apr 24 2024 | 31.77 | 0.01 | 0.03% | 31.83 | 31.89 | 31.6729 | 616,306 |
| Apr 23 2024 | 31.76 | 0.24 | 0.76% | 31.52 | 31.775 | 31.45 | 1,115,987 |
| Apr 22 2024 | 31.52 | 0.38 | 1.22% | 31.23 | 31.57 | 31.215 | 1,378,225 |
| Apr 19 2024 | 31.14 | -0.15 | -0.48% | 31.11 | 31.22 | 31.06 | 437,657 |
| Apr 18 2024 | 31.29 | 0.13 | 0.42% | 31.29 | 31.47 | 31.21 | 489,833 |
| Apr 17 2024 | 31.16 | -0.02 | -0.06% | 31.38 | 31.38 | 31.05 | 1,040,149 |
| Apr 16 2024 | 31.18 | -0.39 | -1.24% | 31.10 | 31.3101 | 31.08 | 655,574 |
| Apr 15 2024 | 31.57 | -0.23 | -0.72% | 31.95 | 31.99 | 31.5244 | 828,649 |
| Apr 12 2024 | 31.80 | -0.80 | -2.45% | 32.07 | 32.12 | 31.7444 | 805,731 |
| Apr 11 2024 | 32.60 | 0.22 | 0.68% | 32.59 | 32.66 | 32.38 | 563,209 |
| Apr 10 2024 | 32.38 | -0.51 | -1.55% | 32.47 | 32.49 | 32.27 | 900,623 |
| Apr 09 2024 | 32.89 | 0.26 | 0.80% | 32.82 | 32.93 | 32.72 | 645,944 |
| Apr 08 2024 | 32.63 | 0.24 | 0.74% | 32.61 | 32.67 | 32.57 | 589,035 |
| Apr 05 2024 | 32.39 | 0.06 | 0.19% | 32.30 | 32.48 | 32.2401 | 616,371 |
| Apr 04 2024 | 32.33 | -0.07 | -0.22% | 32.67 | 32.815 | 32.30 | 613,723 |
| Apr 03 2024 | 32.40 | 0.02 | 0.06% | 32.17 | 32.465 | 32.17 | 2,067,278 |
| Apr 02 2024 | 32.38 | 0.06 | 0.19% | 32.36 | 32.47 | 32.3336 | 751,269 |
| Apr 01 2024 | 32.32 | 0.09 | 0.28% | 32.36 | 32.54 | 32.23 | 627,904 |
| Mar 28 2024 | 32.23 | 0.01 | 0.03% | 32.22 | 32.357 | 32.20 | 1,704,985 |
| Mar 27 2024 | 32.22 | 0.03 | 0.09% | 32.18 | 32.22 | 32.08 | 777,369 |
| Mar 26 2024 | 32.19 | -0.03 | -0.09% | 32.27 | 32.315 | 32.18 | 673,289 |
| Mar 25 2024 | 32.22 | 0.03 | 0.09% | 32.13 | 32.27 | 32.112 | 780,607 |
