Solactive ESG Big Data Europe High (SOBIGESG)

SOBIGESG
🏛️ Allemagne →
84.65
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 84.60 84.60 84.41 84.41 0.0K
09:05 84.41 84.43 84.37 84.41 0.0K
09:10 84.41 84.42 84.35 84.36 0.0K
09:15 84.37 84.38 84.35 84.36 0.0K
09:20 84.36 84.48 84.36 84.47 0.0K
09:25 84.52 84.58 84.52 84.57 0.0K
09:30 84.57 84.61 84.56 84.61 0.0K
09:35 84.61 84.63 84.59 84.61 0.0K
09:40 84.60 84.62 84.59 84.61 0.0K
09:45 84.61 84.61 84.50 84.50 0.0K
09:50 84.48 84.48 84.45 84.46 0.0K
09:55 84.47 84.48 84.46 84.48 0.0K
10:00 84.49 84.50 84.47 84.48 0.0K
10:05 84.48 84.50 84.48 84.50 0.0K
10:10 84.49 84.52 84.49 84.52 0.0K
10:15 84.52 84.54 84.51 84.52 0.0K
10:20 84.52 84.56 84.52 84.53 0.0K
10:25 84.53 84.54 84.53 84.54 0.0K
10:30 84.55 84.55 84.51 84.51 0.0K
10:35 84.50 84.52 84.50 84.51 0.0K
10:40 84.50 84.50 84.47 84.47 0.0K
10:45 84.47 84.49 84.47 84.48 0.0K
10:50 84.48 84.48 84.43 84.44 0.0K
10:55 84.44 84.48 84.44 84.47 0.0K
11:00 84.47 84.50 84.46 84.49 0.0K
11:05 84.49 84.49 84.46 84.47 0.0K
11:10 84.47 84.47 84.45 84.45 0.0K
11:15 84.45 84.51 84.44 84.51 0.0K
11:20 84.52 84.52 84.51 84.52 0.0K
11:25 84.53 84.54 84.52 84.54 0.0K
11:30 84.54 84.54 84.51 84.51 0.0K
11:35 84.51 84.53 84.51 84.51 0.0K
11:40 84.50 84.50 84.48 84.49 0.0K
11:45 84.46 84.49 84.45 84.49 0.0K
11:50 84.48 84.48 84.46 84.47 0.0K
11:55 84.47 84.47 84.45 84.46 0.0K
12:00 84.45 84.45 84.43 84.44 0.0K
12:05 84.43 84.43 84.42 84.43 0.0K
12:10 84.44 84.44 84.43 84.43 0.0K
12:15 84.43 84.45 84.43 84.45 0.0K
12:20 84.46 84.52 84.46 84.51 0.0K
12:25 84.50 84.50 84.48 84.48 0.0K
12:30 84.48 84.49 84.48 84.49 0.0K
12:35 84.49 84.55 84.48 84.55 0.0K
12:40 84.55 84.55 84.53 84.54 0.0K
12:45 84.54 84.54 84.53 84.54 0.0K
12:50 84.54 84.55 84.53 84.55 0.0K
12:55 84.54 84.55 84.54 84.54 0.0K
13:00 84.53 84.53 84.50 84.53 0.0K
13:05 84.52 84.53 84.47 84.47 0.0K
13:10 84.44 84.44 84.39 84.39 0.0K
13:15 84.39 84.40 84.38 84.38 0.0K
13:20 84.38 84.38 84.33 84.35 0.0K
13:25 84.35 84.37 84.35 84.36 0.0K
13:30 84.36 84.36 84.32 84.32 0.0K
13:35 84.32 84.33 84.31 84.31 0.0K
13:40 84.31 84.32 84.30 84.31 0.0K
13:45 84.30 84.33 84.30 84.33 0.0K
13:50 84.33 84.34 84.31 84.33 0.0K
13:55 84.31 84.31 84.29 84.29 0.0K
14:00 84.29 84.31 84.27 84.31 0.0K
14:05 84.30 84.31 84.28 84.29 0.0K
14:10 84.29 84.31 84.28 84.30 0.0K
14:15 84.30 84.32 84.29 84.32 0.0K
14:20 84.32 84.35 84.31 84.35 0.0K
14:25 84.35 84.37 84.35 84.37 0.0K
14:30 84.38 84.38 84.27 84.27 0.0K
14:35 84.27 84.27 84.26 84.27 0.0K
14:40 84.28 84.29 84.28 84.28 0.0K
14:45 84.28 84.28 84.25 84.28 0.0K
14:50 84.28 84.28 84.25 84.25 0.0K
14:55 84.25 84.30 84.25 84.29 0.0K
15:00 84.30 84.30 84.27 84.30 0.0K
15:05 84.31 84.35 84.31 84.34 0.0K
15:10 84.33 84.33 84.31 84.33 0.0K
15:15 84.33 84.35 84.31 84.35 0.0K
15:20 84.35 84.35 84.33 84.34 0.0K
15:25 84.34 84.34 84.33 84.34 0.0K
15:30 84.34 84.41 84.34 84.41 0.0K
15:35 84.41 84.42 84.40 84.40 0.0K
15:40 84.38 84.39 84.36 84.39 0.0K
15:45 84.41 84.43 84.38 84.39 0.0K
15:50 84.38 84.39 84.36 84.36 0.0K
15:55 84.36 84.36 84.33 84.34 0.0K
16:00 84.36 84.36 84.32 84.34 0.0K
16:05 84.35 84.37 84.35 84.36 0.0K
16:10 84.37 84.38 84.33 84.34 0.0K
16:15 84.34 84.34 84.30 84.30 0.0K
16:20 84.29 84.34 84.29 84.33 0.0K
16:25 84.33 84.33 84.32 84.33 0.0K
16:30 84.33 84.35 84.33 84.34 0.0K
16:35 84.34 84.35 84.34 84.35 0.0K
16:40 84.34 84.34 84.33 84.34 0.0K
16:45 84.34 84.37 84.34 84.35 0.0K
16:50 84.35 84.36 84.34 84.34 0.0K
16:55 84.35 84.35 84.32 84.32 0.0K
17:00 84.32 84.33 84.30 84.32 0.0K
17:05 84.32 84.32 84.31 84.32 0.0K
17:10 84.32 84.35 84.32 84.34 0.0K
17:15 84.34 84.34 84.29 84.29 0.0K
17:20 84.29 84.30 84.28 84.28 0.0K
17:25 84.28 84.28 84.25 84.25 0.0K
17:30 84.24 84.24 84.22 84.22 0.0K
17:35 84.21 84.21 84.20 84.20 0.0K
17:40 84.20 84.20 84.20 84.20 0.0K
17:45 84.20 84.21 84.20 84.20 0.0K
17:50 84.20 84.21 84.20 84.21 0.0K
17:55 84.21 84.21 84.21 84.21 0.0K
18:00 84.21 84.21 84.21 84.21 0.0K
18:05 84.21 84.21 84.21 84.21 0.0K
18:10 84.21 84.21 84.21 84.21 0.0K
18:15 84.21 84.21 84.21 84.21 0.0K
18:20 84.21 84.21 84.21 84.21 0.0K
18:25 84.21 84.21 84.21 84.21 0.0K
18:30 84.21 84.21 84.20 84.20 0.0K
18:35 84.20 84.20 84.20 84.20 0.0K
18:40 84.20 84.20 84.20 84.20 0.0K
18:45 84.20 84.20 84.20 84.20 0.0K
18:50 84.20 84.21 84.20 84.20 0.0K
18:55 84.20 84.20 84.20 84.20 0.0K
19:00 84.20 84.20 84.20 84.20 0.0K
19:05 84.20 84.21 84.20 84.21 0.0K
19:10 84.21 84.21 84.21 84.21 0.0K
19:15 84.21 84.22 84.21 84.21 0.0K
19:20 84.22 84.22 84.21 84.22 0.0K
19:25 84.22 84.22 84.22 84.22 0.0K
19:30 84.22 84.23 84.22 84.23 0.0K
19:35 84.23 84.23 84.23 84.23 0.0K
19:40 84.23 84.24 84.23 84.23 0.0K
19:45 84.23 84.23 84.23 84.23 0.0K
19:50 84.23 84.23 84.23 84.23 0.0K
19:55 84.24 84.24 84.23 84.24 0.0K
20:00 84.24 84.24 84.24 84.24 0.0K
20:05 84.24 84.24 84.24 84.24 0.0K
20:10 84.25 84.25 84.24 84.24 0.0K
20:15 84.24 84.24 84.24 84.24 0.0K
20:20 84.24 84.24 84.24 84.24 0.0K
20:25 84.24 84.24 84.24 84.24 0.0K
20:30 84.24 84.24 84.24 84.24 0.0K
20:35 84.24 84.24 84.24 84.24 0.0K
20:40 84.24 84.24 84.24 84.24 0.0K
20:45 84.24 84.24 84.24 84.24 0.0K
20:50 84.24 84.24 84.24 84.24 0.0K
20:55 84.24 84.25 84.24 84.24 0.0K
21:00 84.24 84.25 84.24 84.25 0.0K
21:05 84.25 84.25 84.25 84.25 0.0K
21:10 84.25 84.25 84.24 84.24 0.0K
21:15 84.24 84.24 84.24 84.24 0.0K
21:20 84.24 84.24 84.24 84.24 0.0K
21:25 84.24 84.24 84.24 84.24 0.0K
21:30 84.24 84.24 84.24 84.24 0.0K
21:35 84.24 84.24 84.24 84.24 0.0K
21:40 84.24 84.24 84.24 84.24 0.0K
21:45 84.24 84.24 84.24 84.24 0.0K
21:50 84.24 84.24 84.24 84.24 0.0K
21:55 84.23 84.24 84.23 84.24 0.0K
22:00 84.24 84.24 84.23 84.24 0.0K
22:05 84.24 84.24 84.24 84.24 0.0K
22:10 84.24 84.24 84.24 84.24 0.0K
22:15 84.24 84.24 84.24 84.24 0.0K
22:20 84.24 84.24 84.24 84.24 0.0K
22:25 84.24 84.24 84.24 84.24 0.0K
22:30 84.24 84.24 84.24 84.24 0.0K
22:35 84.24 84.24 84.23 84.24 0.0K
22:40 84.24 84.24 84.24 84.24 0.0K
22:45 84.24 84.24 84.20 84.20 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 84.65 84.65 84.65 84.65 0.0M
2025-09-26 84.24 84.68 84.24 84.62 0.0M
2025-09-25 84.24 84.24 84.23 84.24 0.0M
2025-09-24 84.61 84.61 84.61 84.61 0.0M
2025-09-23 84.77 84.77 84.77 84.77 0.0M
2025-09-22 84.42 84.42 84.42 84.42 0.0M
2025-09-19 84.91 85.19 84.67 84.92 0.0M
2025-09-17 86.99 87.04 86.53 86.57 0.0M
2025-09-16 87.67 87.68 86.76 86.80 0.0M
2025-09-15 87.97 88.26 87.55 87.68 0.0M
2025-09-12 87.59 88.03 87.59 87.80 0.0M
2025-09-11 87.21 87.65 87.21 87.63 0.0M
2025-09-10 86.92 87.51 86.92 87.24 0.0M
2025-09-09 87.18 87.33 86.78 86.90 0.0M
2025-09-08 86.69 87.09 86.60 87.01 0.0M
2025-09-05 86.35 86.96 86.35 86.63 0.0M
2025-09-04 85.78 86.43 85.67 86.27 0.0M
2025-09-03 85.46 85.83 85.39 85.80 0.0M
2025-09-02 86.64 86.67 85.43 85.44 0.0M
2025-09-01 86.73 86.98 86.60 86.71 0.0M
2025-08-29 86.97 87.11 86.59 86.74 0.0M
2025-08-28 87.44 87.70 86.97 87.05 0.0M
2025-08-27 87.97 88.01 87.25 87.46 0.0M
2025-08-26 88.48 88.48 87.91 87.96 0.0M
2025-08-25 87.77 88.89 87.66 88.55 0.0M
2025-08-22 87.46 88.00 87.30 87.78 0.0M
2025-08-21 87.42 87.50 87.11 87.41 0.0M
2025-08-20 87.47 87.56 86.99 87.48 0.0M
2025-08-19 86.62 87.35 86.62 87.24 0.0M
2025-08-18 86.63 86.76 86.26 86.58 0.0M
2025-08-15 86.59 86.89 86.47 86.62 0.0M
2025-08-14 86.51 86.93 86.38 86.51 0.0M
2025-08-13 86.40 86.67 86.28 86.39 0.0M
2025-08-12 86.16 86.44 86.12 86.33 0.0M
2025-08-11 86.63 86.78 86.17 86.20 0.0M
2025-08-08 86.59 86.82 86.45 86.54 0.0M
2025-08-07 85.47 86.75 85.47 86.57 0.0M
2025-08-06 85.46 85.69 85.26 85.51 0.0M
2025-08-05 85.02 85.42 84.81 85.39 0.0M
2025-08-04 84.07 85.02 84.07 84.93 0.0M
2025-08-01 85.09 85.09 83.73 84.04 0.0M
2025-07-31 85.39 85.46 85.07 85.33 0.0M
2025-07-30 85.48 85.82 85.37 85.38 0.0M
2025-07-29 85.13 85.65 84.97 85.43 0.0M
2025-07-28 85.51 86.00 84.90 85.10 0.0M
2025-07-25 85.92 85.92 84.98 85.27 0.0M
2025-07-24 86.43 86.89 86.24 86.42 0.0M
2025-07-23 86.36 86.96 86.31 86.34 0.0M
2025-07-22 85.90 86.31 85.77 86.28 0.0M
2025-07-21 85.86 86.04 85.59 85.93 0.0M
2025-07-18 85.40 86.10 85.40 85.83 0.0M
2025-07-17 84.87 85.50 84.87 85.39 0.0M
2025-07-16 84.91 85.07 84.65 84.71 0.0M
2025-07-15 85.17 85.44 84.91 84.92 0.0M
2025-07-14 84.87 85.16 84.56 85.12 0.0M
2025-07-11 85.44 85.60 84.85 84.98 0.0M
2025-07-10 85.64 85.95 85.51 85.51 0.0M
2025-07-09 85.24 85.82 85.17 85.64 0.0M
2025-07-08 85.55 85.55 84.98 85.21 0.0M
2025-07-07 85.64 85.67 85.43 85.60 0.0M
2025-07-04 85.93 85.93 85.23 85.60 0.0M
2025-07-03 85.51 86.11 85.51 86.00 0.0M
2025-07-02 86.20 86.40 85.24 85.46 0.0M
2025-07-01 86.11 86.62 85.81 86.19 0.0M
2025-06-30 86.67 86.81 86.09 86.35 0.0M
2025-06-27 86.01 86.61 85.96 86.61 0.0M
2025-06-26 85.18 85.78 85.18 85.72 0.0M
2025-06-25 85.51 85.58 85.04 85.10 0.0M
2025-06-24 84.85 85.69 84.85 85.44 0.0M
2025-06-23 84.98 84.98 84.23 84.72 0.0M
2025-06-20 85.37 85.91 85.28 85.34 0.0M
2025-06-19 85.70 85.72 85.21 85.31 0.0M
2025-06-18 86.10 86.21 85.65 85.93 0.0M
2025-06-17 86.66 86.66 85.90 86.10 0.0M
2025-06-16 86.60 86.95 86.38 86.73 0.0M
2025-06-13 86.78 86.78 85.89 86.61 0.0M
2025-06-12 86.87 86.90 86.35 86.81 0.0M
2025-06-11 87.06 87.29 86.88 86.92 0.0M
2025-06-10 86.73 87.20 86.73 87.10 0.0M
2025-06-09 86.92 87.10 86.58 86.82 0.0M
2025-06-06 86.80 87.01 86.66 86.94 0.0M
2025-06-05 86.67 87.01 86.48 86.84 0.0M
2025-06-04 87.38 87.56 86.88 86.89 0.0M
2025-06-03 87.88 87.90 87.28 87.36 0.0M
2025-06-02 87.54 87.84 87.12 87.80 0.0M
2025-05-30 87.82 88.43 87.72 87.75 0.0M
2025-05-29 87.85 88.22 87.55 87.80 0.0M
2025-05-28 88.51 88.72 87.88 87.95 0.0M
2025-05-27 88.40 88.83 88.40 88.51 0.0M
2025-05-26 87.40 88.40 87.40 88.39 0.0M
2025-05-23 88.01 88.19 86.51 87.43 0.0M
2025-05-22 87.74 88.08 87.31 88.07 0.0M
2025-05-21 87.89 88.08 87.51 87.96 0.0M
2025-05-20 87.30 88.15 87.18 88.09 0.0M
2025-05-19 87.30 87.65 87.06 87.63 0.0M
2025-05-16 87.55 87.83 87.37 87.68 0.0M
2025-05-15 86.58 87.33 86.22 87.30 0.0M
2025-05-14 86.52 86.79 86.25 86.63 0.0M
2025-05-13 86.24 86.72 86.24 86.51 0.0M
2025-05-12 86.21 87.09 85.98 86.40 0.0M
2025-05-09 85.94 86.52 85.94 86.14 0.0M
2025-05-08 85.51 86.43 85.51 85.82 0.0M
2025-05-07 85.73 85.93 85.43 85.59 0.0M
2025-05-06 85.87 86.05 85.28 85.92 0.0M
2025-05-05 85.27 85.96 85.25 85.89 0.0M
2025-05-02 84.33 85.43 84.33 85.32 0.0M
2025-05-01 84.20 84.22 84.08 84.08 0.0M
2025-04-30 82.97 84.22 82.97 84.19 0.0M
2025-04-29 82.78 83.20 82.78 83.00 0.0M
2025-04-28 82.11 82.86 82.11 82.73 0.0M
2025-04-25 81.67 82.22 81.41 82.02 0.0M
2025-04-24 81.17 81.68 80.95 81.61 0.0M
2025-04-23 80.22 81.17 80.22 81.00 0.0M
2025-04-22 80.09 80.28 79.60 80.22 0.0M
2025-04-21 80.73 80.88 80.73 80.85 0.0M
2025-04-18 80.80 80.84 80.77 80.80 0.0M
2025-04-17 80.88 80.90 80.33 80.80 0.0M
2025-04-16 80.90 81.07 80.02 81.00 0.0M
2025-04-15 79.83 81.19 79.83 81.15 0.0M
2025-04-14 78.42 79.93 78.42 79.75 0.0M
2025-04-11 77.88 78.41 76.76 77.97 0.0M
2025-04-10 75.34 79.93 75.34 77.93 0.0M
2025-04-09 77.03 77.03 74.51 75.42 0.0M
2025-04-08 75.97 78.31 75.91 77.44 0.0M
2025-04-07 78.65 78.65 74.23 75.50 0.0M
2025-04-04 82.82 82.90 78.54 79.12 0.0M
2025-04-03 84.78 84.78 83.04 83.17 0.0M
2025-04-02 84.98 84.99 84.10 84.84 0.0M
2025-04-01 84.61 85.25 84.61 85.17 0.0M
2025-03-31 85.37 85.37 84.25 84.36 0.0M
2025-03-28 86.00 86.20 85.22 85.57 0.0M
2025-03-27 86.32 86.32 85.57 86.12 0.0M
2025-03-26 86.85 87.06 86.25 86.28 0.0M
2025-03-25 86.31 87.14 86.31 86.85 0.0M
2025-03-24 86.62 86.98 86.11 86.29 0.0M
2025-03-21 86.48 86.65 86.11 86.56 0.0M
2025-03-20 87.28 87.38 86.30 86.74 0.0M
2025-03-19 87.13 87.24 86.85 87.20 0.0M
2025-03-18 86.64 87.10 86.61 87.10 0.0M
2025-03-17 86.07 86.65 86.03 86.56 0.0M
2025-03-14 85.39 86.00 85.28 85.97 0.0M
2025-03-13 85.61 85.86 85.17 85.32 0.0M
2025-03-12 85.15 85.78 84.99 85.49 0.0M
2025-03-11 86.66 86.81 85.00 85.09 0.0M
2025-03-10 87.06 87.10 86.18 86.71 0.0M
2025-03-07 86.86 87.12 85.90 86.95 0.0M
2025-03-06 86.41 87.02 85.75 86.77 0.0M
2025-03-05 86.01 87.53 86.01 86.53 0.0M
2025-03-04 86.86 86.86 85.79 86.04 0.0M
2025-03-03 86.05 87.06 85.67 86.93 0.0M
2025-02-28 86.29 86.29 85.74 86.08 0.0M
2025-02-27 86.44 86.56 85.93 86.48 0.0M
2025-02-26 86.20 87.08 86.09 86.68 0.0M
2025-02-25 86.24 86.59 85.41 86.22 0.0M
2025-02-24 86.41 86.51 85.88 86.21 0.0M
2025-02-21 86.35 86.71 86.25 86.52 0.0M
2025-02-20 86.32 86.70 86.00 86.15 0.0M
2025-02-19 87.14 87.34 86.21 86.29 0.0M
2025-02-18 86.76 87.32 86.76 87.23 0.0M
2025-02-17 86.31 86.80 86.29 86.73 0.0M
2025-02-14 86.31 86.54 86.11 86.30 0.0M
2025-02-13 85.79 86.51 85.61 86.36 0.0M
2025-02-12 85.23 85.73 85.22 85.65 0.0M
2025-02-11 84.38 85.42 84.38 85.30 0.0M
2025-02-10 83.88 84.66 83.88 84.58 0.0M
2025-02-07 84.02 84.23 83.78 83.82 0.0M
2025-02-06 83.00 84.10 83.00 84.06 0.0M
2025-02-05 82.49 82.94 82.30 82.91 0.0M
2025-02-04 82.64 82.73 82.04 82.47 0.0M
2025-02-03 83.24 83.24 82.04 82.63 0.0M
2025-01-31 83.41 83.49 83.09 83.14 0.0M
2025-01-30 82.39 83.50 82.39 83.44 0.0M
2025-01-29 82.15 82.50 82.15 82.37 0.0M
2025-01-28 81.46 82.29 81.46 82.07 0.0M
2025-01-27 80.54 81.45 80.38 81.35 0.0M
2025-01-24 81.23 81.33 80.57 80.71 0.0M
2025-01-23 81.02 81.17 80.92 81.13 0.0M
2025-01-22 81.14 81.34 80.88 80.98 0.0M
2025-01-21 80.74 81.16 80.59 81.13 0.0M
2025-01-20 80.86 80.97 80.60 80.71 0.0M
2025-01-17 80.23 80.89 80.23 80.87 0.0M
2025-01-16 79.63 80.19 79.63 80.17 0.0M
2025-01-15 78.03 79.59 78.03 79.57 0.0M
2025-01-14 77.75 78.32 77.75 77.94 0.0M
2025-01-13 77.84 77.95 77.39 77.75 0.0M
2025-01-10 78.86 78.86 77.96 77.99 0.0M
2025-01-09 78.59 78.98 78.19 78.87 0.0M
2025-01-08 79.07 79.10 78.32 78.71 0.0M
2025-01-07 79.11 79.13 78.54 79.02 0.0M
2025-01-06 78.98 79.21 78.73 79.05 0.0M
2025-01-03 79.25 79.36 78.85 78.87 0.0M
2025-01-02 78.44 79.31 78.44 79.25 0.0M
2025-01-01 78.45 78.47 78.42 78.47 0.0M