Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (ESGE)
ETF (ESGE) Historical

ESGE ETF

34.365

-0.01 (-0.03%)

Jan 24 2025 - Closed

Delayed by 15 minutes

ESGE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 24 2025	34.39	0.11	0.31%	34.535	34.54	34.39	4,542
Jan 23 2025	34.285	0.21	0.62%	34.285	34.285	34.285	511
Jan 22 2025	34.075	0.00	0.00%	34.075	34.075	34.075	0
Jan 21 2025	34.075	0.11	0.31%	34.075	34.075	34.075	1,451
Jan 20 2025	33.97	-0.06	-0.18%	33.88	34.005	33.88	2,601
Jan 17 2025	34.03	0.23	0.70%	33.965	34.06	33.965	6,484
Jan 16 2025	33.795	0.59	1.78%	33.70	33.795	33.675	1,274
Jan 15 2025	33.205	0.11	0.35%	33.17	33.26	33.17	1,346
Jan 14 2025	33.09	-0.01	-0.03%	33.31	33.31	33.09	3,345
Jan 13 2025	33.10	-0.37	-1.11%	32.995	33.10	32.945	3,476
Jan 10 2025	33.47	-0.11	-0.33%	33.545	33.545	33.42	368
Jan 09 2025	33.58	0.29	0.87%	33.28	33.58	33.28	1,563
Jan 08 2025	33.29	-0.19	-0.55%	33.545	33.545	33.29	6,612
Jan 07 2025	33.475	0.07	0.19%	33.415	33.48	33.415	3,172
Jan 06 2025	33.41	0.31	0.92%	33.24	33.42	33.24	36,543
Jan 03 2025	33.105	-0.09	-0.26%	33.275	33.275	33.105	350
Jan 02 2025	33.19	0.26	0.79%	33.23	33.23	33.085	282
Dec 30 2024	32.93	-0.14	-0.42%	33.01	33.01	32.81	1,745
Dec 27 2024	33.07	0.27	0.82%	33.005	33.07	32.945	1,472
Dec 23 2024	32.80	0.35	1.08%	32.725	32.90	32.725	31,980
Dec 20 2024	32.45	-0.60	-1.82%	32.775	32.775	32.335	21,624
Dec 19 2024	33.05	-0.65	-1.93%	33.275	33.275	33.05	689
Dec 18 2024	33.70	0.08	0.22%	33.635	33.725	33.635	841
Dec 17 2024	33.625	-0.06	-0.16%	33.50	33.69	33.495	12,613
Dec 16 2024	33.68	0.03	0.09%	33.65	33.68	33.615	1,076
Dec 13 2024	33.65	-0.25	-0.74%	33.81	33.86	33.63	1,168
Dec 12 2024	33.90	-0.06	-0.18%	33.945	33.96	33.855	3,217
Dec 11 2024	33.96	0.16	0.47%	33.785	33.995	33.785	678
Dec 10 2024	33.80	-0.27	-0.79%	33.97	33.97	33.80	729
Dec 09 2024	34.07	0.11	0.32%	33.97	34.07	33.97	116
Dec 06 2024	33.96	0.12	0.34%	33.90	34.00	33.90	858
Dec 05 2024	33.845	0.06	0.19%	33.845	33.845	33.845	1,897
Dec 04 2024	33.78	0.08	0.24%	33.72	33.78	33.68	2,174
Dec 03 2024	33.70	0.28	0.84%	33.735	33.78	33.665	1,085
Dec 02 2024	33.42	0.23	0.71%	33.285	33.595	33.285	13,811
Nov 29 2024	33.185	0.02	0.05%	33.12	33.185	33.12	1,275
Nov 28 2024	33.17	0.23	0.70%	33.265	33.27	33.135	23,321
Nov 27 2024	32.94	-0.21	-0.62%	33.02	33.02	32.94	4,315
Nov 26 2024	33.145	-0.08	-0.24%	33.065	33.145	33.065	480
Nov 25 2024	33.225	0.11	0.33%	33.195	33.225	33.195	460
Nov 22 2024	33.115	0.47	1.42%	32.96	33.115	32.795	1,697
Nov 21 2024	32.65	-0.02	-0.05%	32.59	32.675	32.465	3,312
Nov 20 2024	32.665	0.12	0.37%	32.85	32.85	32.62	3,415
Nov 19 2024	32.545	-0.18	-0.57%	32.80	32.80	32.37	3,186
Nov 18 2024	32.73	-0.01	-0.03%	32.69	32.73	32.59	2,650
Nov 15 2024	32.74	-0.34	-1.01%	32.895	32.93	32.74	3,218
Nov 14 2024	33.075	0.50	1.53%	32.72	33.075	32.72	3,288
Nov 13 2024	32.575	-0.16	-0.49%	32.67	32.67	32.51	2,074
Nov 12 2024	32.735	-0.61	-1.81%	33.035	33.035	32.735	16,342
Nov 11 2024	33.34	0.39	1.17%	33.32	33.445	33.315	1,505
Nov 08 2024	32.955	-0.23	-0.71%	33.175	33.175	32.87	7,112
Nov 07 2024	33.19	0.18	0.55%	33.05	33.19	33.05	62
Nov 06 2024	33.01	-0.22	-0.66%	33.735	33.735	33.01	2,073
Nov 05 2024	33.23	-0.21	-0.61%	33.245	33.28	33.23	1,989
Nov 04 2024	33.435	-0.06	-0.18%	33.36	33.485	33.36	1,243
Nov 01 2024	33.495	0.42	1.29%	33.25	33.495	33.25	2,337
Oct 31 2024	33.07	-0.63	-1.85%	33.28	33.28	33.01	5,390
Oct 30 2024	33.695	-0.53	-1.55%	33.68	33.695	33.525	2,043
Oct 29 2024	34.225	-0.05	-0.13%	34.34	34.34	34.22	4,006
Oct 28 2024	34.27	0.19	0.54%	34.185	34.27	34.01	1,374

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions