Dark

MSES25D5
Morningstar Eurozone ESG Screened Select 25 Decrement 5 NR EUR
index

Delayed

Sep 12, 2025

1877.48+0.213%(+3.99)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2025-09-12	1,872.9544	1,879.2745	1,863.0968	1,877.4810	+0.213%	0.000%
2025-09-11	1,865.9909	1,879.9908	1,860.2992	1,873.4925	+0.367%	+0.213%
2025-09-10	1,870.1148	1,886.2936	1,864.4471	1,866.6392	+0.069%	+0.581%
2025-09-09	1,860.9813	1,869.4526	1,855.4974	1,865.3447	+0.271%	+0.651%
2025-09-08	1,838.1266	1,861.9118	1,838.1266	1,860.3108	+1.249%	+0.923%
2025-09-05	1,857.0705	1,857.5752	1,830.7936	1,837.3544	-0.560%	+2.184%
2025-09-04	1,836.5716	1,849.4835	1,832.9667	1,847.6943	+0.774%	+1.612%
2025-09-03	1,827.0610	1,835.7457	1,819.3962	1,833.4958	+0.985%	+2.399%
2025-09-02	1,845.2736	1,847.2543	1,815.1981	1,815.6042	-1.529%	+3.408%
2025-09-01	1,846.6038	1,850.3299	1,839.2102	1,843.7919	-0.054%	+1.827%
2025-08-29	1,858.8693	1,864.4129	1,844.7873	1,844.7873	-1.130%	+1.772%
2025-08-28	1,868.4120	1,877.7381	1,857.6081	1,865.8665	+0.094%	+0.622%
2025-08-27	1,859.8147	1,867.0018	1,849.6083	1,864.1225	+0.281%	+0.717%
2025-08-26	1,865.5426	1,869.7524	1,856.9480	1,858.8997	-1.258%	+1.000%
2025-08-25	1,891.1037	1,894.6581	1,881.1785	1,882.5799	-0.807%	-0.271%
2025-08-22	1,888.2886	1,905.6155	1,883.1630	1,897.8919	+0.452%	-1.075%
2025-08-21	1,894.5896	1,894.6890	1,880.7498	1,889.3470	-0.338%	-0.628%
2025-08-20	1,899.1021	1,902.9042	1,889.0289	1,895.7587	-0.263%	-0.964%
2025-08-19	1,886.0367	1,904.1529	1,886.0367	1,900.7586	+0.777%	-1.225%
2025-08-18	1,889.8830	1,890.8316	1,876.6014	1,886.1129	-0.251%	-0.458%
2025-08-15	1,892.5058	1,900.0637	1,888.4975	1,890.8632	-0.038%	-0.708%
2025-08-14	1,878.1534	1,893.1004	1,874.6651	1,891.5891	+0.719%	-0.746%
2025-08-13	1,858.7817	1,882.1105	1,858.7817	1,878.0878	+1.030%	-0.032%
2025-08-12	1,866.3452	1,871.0940	1,853.0984	1,858.9413	-0.380%	+0.997%
2025-08-11	1,870.1730	1,876.4980	1,861.8110	1,866.0273	-0.114%	+0.614%
2025-08-08	1,865.6939	1,875.4706	1,856.7724	1,868.1515	+0.021%	+0.499%
2025-08-07	1,835.3719	1,877.3750	1,835.3719	1,867.7516	+1.794%	+0.521%
2025-08-06	1,826.3120	1,835.8919	1,825.1197	1,834.8434	+0.448%	+2.324%
2025-08-05	1,830.5901	1,838.5698	1,820.5567	1,826.6581	-0.216%	+2.782%
2025-08-04	1,801.1912	1,831.2006	1,801.1912	1,830.6083	+1.621%	+2.560%
2025-08-01	1,858.5556	1,858.5556	1,796.1560	1,801.4012	-3.260%	+4.223%
2025-07-31	1,888.1145	1,893.5601	1,860.7820	1,862.1087	-0.785%	+0.826%
2025-07-30	1,863.9680	1,879.1817	1,860.8046	1,876.8355	+0.391%	+0.034%
2025-07-29	1,855.9225	1,881.4991	1,855.9225	1,869.5250	+0.972%	+0.426%
2025-07-28	1,868.6435	1,875.6445	1,848.4946	1,851.5277	+0.102%	+1.402%
2025-07-25	1,844.7540	1,854.5348	1,836.5477	1,849.6470	-0.122%	+1.505%
2025-07-24	1,861.6260	1,863.8103	1,844.3861	1,851.9044	+0.357%	+1.381%
2025-07-23	1,837.2940	1,851.4050	1,836.0781	1,845.3092	+1.109%	+1.743%
2025-07-22	1,840.6855	1,840.6855	1,820.3924	1,825.0762	-1.085%	+2.871%
2025-07-21	1,852.6039	1,853.4578	1,835.8136	1,845.1027	-0.435%	+1.755%
2025-07-18	1,866.5834	1,870.5968	1,849.3104	1,853.1722	-0.529%	+1.312%
2025-07-17	1,852.9447	1,863.1045	1,845.5759	1,863.0195	+1.682%	+0.776%
2025-07-16	1,844.2636	1,854.3552	1,832.1954	1,832.1954	-1.333%	+2.472%
2025-07-15	1,862.8694	1,870.6215	1,854.5341	1,856.9413	-0.124%	+1.106%
2025-07-14	1,849.3856	1,859.3151	1,843.9311	1,859.2492	-0.249%	+0.981%
2025-07-11	1,879.7863	1,879.8164	1,860.6224	1,863.8889	-1.182%	+0.729%
2025-07-10	1,900.5717	1,905.1406	1,885.3619	1,886.1878	-0.573%	-0.462%
2025-07-09	1,875.3036	1,898.3415	1,873.4900	1,897.0658	+1.452%	-1.032%
2025-07-08	1,864.6051	1,873.2952	1,859.2798	1,869.9073	+0.366%	+0.405%
2025-07-07	1,836.8199	1,863.2146	1,836.8199	1,863.0826	+1.505%	+0.773%
2025-07-04	1,848.8875	1,848.8875	1,831.3786	1,835.4629	-1.176%	+2.289%
2025-07-03	1,845.3061	1,857.2984	1,834.3782	1,857.2984	+0.768%	+1.087%
2025-07-02	1,837.9308	1,846.6745	1,828.8762	1,843.1355	+0.510%	+1.863%
2025-07-01	1,846.1514	1,847.5046	1,830.5083	1,833.7862	-0.515%	+2.383%
2025-06-30	1,849.7040	1,851.8471	1,839.1975	1,843.2711	-0.285%	+1.856%
2025-06-27	1,825.3748	1,848.5423	1,825.3748	1,848.5423	+1.874%	+1.565%
2025-06-26	1,830.9008	1,834.2718	1,809.0030	1,814.5425	-0.698%	+3.469%
2025-06-25	1,845.8988	1,849.8186	1,827.2912	1,827.2912	-0.882%	+2.747%
2025-06-24	1,818.5204	1,856.5009	1,818.5204	1,843.5487	+1.848%	+1.841%
2025-06-23	1,809.2472	1,820.2942	1,801.1520	1,810.1030	-0.286%	+3.722%
2025-06-20	1,805.9197	1,832.5550	1,805.9197	1,815.2964	+0.780%	+3.426%
2025-06-19	1,821.7621	1,821.7621	1,801.2518	1,801.2518	-1.561%	+4.232%
2025-06-18	1,834.4840	1,837.7721	1,822.1033	1,829.8139	-0.282%	+2.605%
2025-06-17	1,844.6622	1,844.6622	1,827.8446	1,834.9911	-1.221%	+2.316%
2025-06-16	1,838.7708	1,859.0275	1,838.7708	1,857.6787	+1.076%	+1.066%
2025-06-13	1,852.9646	1,852.9646	1,830.0439	1,837.8944	-1.428%	+2.154%
2025-06-12	1,870.6399	1,872.6230	1,851.8179	1,864.5173	-0.759%	+0.695%
2025-06-11	1,888.4697	1,893.7274	1,878.7752	1,878.7752	-0.473%	-0.069%
2025-06-10	1,888.2543	1,892.9048	1,881.2799	1,887.6984	-0.213%	-0.541%
2025-06-09	1,891.6995	1,892.7472	1,880.7535	1,891.7236	-0.131%	-0.753%
2025-06-06	1,882.3401	1,896.6303	1,878.7061	1,894.2113	+0.471%	-0.883%
2025-06-05	1,882.2670	1,891.0852	1,874.3738	1,885.3337	+0.250%	-0.417%
2025-06-04	1,877.1900	1,886.1143	1,872.6727	1,880.6373	+0.459%	-0.168%
2025-06-03	1,872.8138	1,876.5000	1,856.2774	1,872.0353	+0.116%	+0.291%
2025-06-02	1,858.2080	1,873.3656	1,851.3208	1,869.8656	-0.277%	+0.407%
2025-05-30	1,874.4825	1,886.0489	1,869.4298	1,875.0643	+0.058%	+0.129%
2025-05-29	1,894.4762	1,899.8103	1,870.2641	1,873.9825	-0.016%	+0.187%
2025-05-28	1,886.8657	1,891.9511	1,873.7836	1,874.2809	-0.727%	+0.171%
2025-05-27	1,877.4395	1,894.7320	1,875.7304	1,888.0096	+0.440%	-0.558%
2025-05-26	1,870.3828	1,888.8870	1,870.3828	1,879.7296	+1.113%	-0.120%
2025-05-23	1,896.9987	1,901.7022	1,830.5353	1,859.0320	-1.941%	+0.992%
2025-05-22	1,902.7449	1,902.7449	1,878.9009	1,895.8302	-0.486%	-0.968%
2025-05-21	1,904.2988	1,907.7073	1,891.9120	1,905.0903	-0.049%	-1.449%
2025-05-20	1,896.4391	1,910.9737	1,895.1181	1,906.0176	+0.668%	-1.497%
2025-05-19	1,890.5849	1,893.3769	1,876.9720	1,893.3769	-0.205%	-0.840%
2025-05-16	1,891.6611	1,904.6500	1,889.3431	1,897.2702	+0.270%	-1.043%
2025-05-15	1,889.0810	1,892.1677	1,877.8169	1,892.1677	+0.029%	-0.776%
2025-05-14	1,891.6320	1,893.0451	1,877.6423	1,891.6180	+0.082%	-0.747%
2025-05-13	1,879.3318	1,890.3655	1,873.2137	1,890.0618	+0.536%	-0.666%
2025-05-12	1,855.4132	1,893.4372	1,855.4132	1,879.9799	+2.129%	-0.133%
2025-05-09	1,841.2349	1,846.3230	1,836.6393	1,840.7930	+0.220%	+1.993%
2025-05-08	1,822.8642	1,844.2548	1,822.8642	1,836.7479	+1.072%	+2.218%
2025-05-07	1,827.8151	1,828.1880	1,815.7175	1,817.2623	-0.755%	+3.314%
2025-05-06	1,839.6472	1,842.2220	1,812.6442	1,831.0949	-0.232%	+2.533%
2025-05-05	1,830.2844	1,837.2508	1,827.2432	1,835.3621	+0.102%	+2.295%
2025-05-02	1,808.8210	1,833.4984	1,806.7518	1,833.4984	+2.555%	+2.399%
2025-04-30	1,792.7099	1,800.1920	1,765.9364	1,787.8118	-0.109%	+5.016%
2025-04-29	1,800.6515	1,804.3440	1,780.0810	1,789.7694	-0.498%	+4.901%
2025-04-28	1,794.4087	1,809.7814	1,794.4087	1,798.7270	+0.272%	+4.378%
2025-04-25	1,786.6552	1,795.5451	1,781.9683	1,793.8425	+1.096%	+4.663%
2025-04-24	1,761.0808	1,774.5016	1,748.6254	1,774.3892	+0.261%	+5.810%
2025-04-23	1,723.8815	1,779.9011	1,723.8815	1,769.7631	+3.113%	+6.087%
2025-04-22	1,707.1529	1,716.3389	1,694.9285	1,716.3389	+0.178%	+9.389%
2025-04-17	1,725.2931	1,728.6825	1,709.5775	1,713.2854	-0.771%	+9.584%
2025-04-16	1,730.3990	1,730.3990	1,699.1791	1,726.5975	-0.444%	+8.739%
2025-04-15	1,717.2295	1,737.0065	1,710.8310	1,734.2891	+1.212%	+8.257%
2025-04-14	1,681.6496	1,724.4531	1,681.6496	1,713.5135	+2.433%	+9.569%
2025-04-11	1,680.4218	1,699.5349	1,650.5533	1,672.8197	-0.267%	+12.235%
2025-04-10	1,611.8911	1,740.4538	1,611.8911	1,677.3004	+4.757%	+11.935%
2025-04-09	1,631.3954	1,631.3954	1,583.1584	1,601.1288	-2.798%	+17.260%
2025-04-08	1,618.8781	1,667.4680	1,607.1649	1,647.2159	+2.780%	+13.979%
2025-04-07	1,663.1362	1,693.1111	1,556.6489	1,602.6560	-4.521%	+17.148%
2025-04-04	1,751.1395	1,751.1395	1,655.1124	1,678.5385	-4.636%	+11.852%
2025-04-03	1,808.5103	1,808.5103	1,757.3183	1,760.1364	-3.875%	+6.667%
2025-04-02	1,828.8528	1,831.9933	1,814.0414	1,831.0921	-0.127%	+2.533%
2025-04-01	1,816.6408	1,837.6450	1,814.9336	1,833.4274	+1.498%	+2.403%
2025-03-31	1,823.5296	1,823.5296	1,796.8413	1,806.3676	-1.681%	+3.937%
2025-03-28	1,853.6056	1,856.1656	1,830.3199	1,837.2596	-1.329%	+2.189%
2025-03-27	1,858.2059	1,867.6806	1,845.4978	1,862.0025	-0.555%	+0.831%
2025-03-26	1,897.8620	1,899.6693	1,871.3504	1,872.3868	-1.337%	+0.272%
2025-03-25	1,879.9813	1,902.2344	1,878.1744	1,897.7653	+1.128%	-1.069%
2025-03-24	1,879.8208	1,893.1069	1,870.5630	1,876.5998	+0.287%	+0.047%
2025-03-21	1,871.5526	1,873.0939	1,857.5162	1,871.2335	-0.223%	+0.334%
2025-03-20	1,895.6726	1,897.9159	1,867.4343	1,875.4127	-1.053%	+0.110%
2025-03-19	1,885.9489	1,898.3212	1,878.2378	1,895.3643	+0.441%	-0.944%
2025-03-18	1,874.9859	1,891.2793	1,874.9859	1,887.0366	+0.830%	-0.506%
2025-03-17	1,853.5905	1,872.0362	1,848.8315	1,871.4999	+0.749%	+0.320%
2025-03-14	1,828.5516	1,860.8769	1,825.5056	1,857.5799	+1.457%	+1.071%
2025-03-13	1,840.9728	1,854.1619	1,825.6929	1,830.9070	-0.773%	+2.544%
2025-03-12	1,830.8186	1,861.2306	1,829.3912	1,845.1658	+1.033%	+1.751%
2025-03-11	1,857.0760	1,864.1863	1,818.8986	1,826.3083	-1.399%	+2.802%
2025-03-10	1,890.7679	1,894.0901	1,845.0014	1,852.2138	-1.743%	+1.364%
2025-03-07	1,892.9684	1,895.4102	1,875.6322	1,885.0697	-0.957%	-0.403%
2025-03-06	1,907.9695	1,917.4598	1,880.5894	1,903.2932	+0.339%	-1.356%
2025-03-05	1,876.8814	1,912.7560	1,876.8814	1,896.8661	+1.801%	-1.022%
2025-03-04	1,920.1928	1,920.1928	1,855.3683	1,863.3058	-3.021%	+0.761%
2025-03-03	1,899.7661	1,931.5708	1,885.1582	1,921.3526	+1.100%	-2.283%
2025-02-28	1,907.2264	1,907.2264	1,884.8798	1,900.4421	-0.426%	-1.208%
2025-02-27	1,927.7450	1,927.7450	1,896.2533	1,908.5666	-1.054%	-1.629%
2025-02-26	1,898.6644	1,929.6889	1,898.6644	1,928.8880	+1.722%	-2.665%
2025-02-25	1,893.6694	1,906.6421	1,888.2346	1,896.2277	-0.248%	-0.989%
2025-02-24	1,915.9469	1,915.9469	1,889.6267	1,900.9510	-0.746%	-1.235%
2025-02-21	1,911.9494	1,921.5637	1,908.0085	1,915.2315	+0.298%	-1.971%
2025-02-20	1,907.1231	1,924.8049	1,906.7998	1,909.5505	+0.051%	-1.679%
2025-02-19	1,934.2986	1,937.7545	1,904.8635	1,908.5850	-1.426%	-1.630%
2025-02-18	1,933.1683	1,941.1521	1,924.5521	1,936.1972	+0.397%	-3.033%
2025-02-17	1,921.8316	1,931.1288	1,920.7833	1,928.5403	+0.311%	-2.648%
2025-02-14	1,927.4660	1,935.6674	1,919.1269	1,922.5665	-0.114%	-2.345%
2025-02-13	1,896.0137	1,926.6356	1,896.0137	1,924.7658	+1.529%	-2.457%
2025-02-12	1,891.3285	1,899.3814	1,881.0871	1,895.7796	+0.273%	-0.965%
2025-02-11	1,877.0954	1,892.6959	1,876.0782	1,890.6203	+0.667%	-0.695%
2025-02-10	1,866.0517	1,880.0002	1,866.0517	1,878.0862	+0.656%	-0.032%
2025-02-07	1,878.9456	1,880.2760	1,862.9531	1,865.8540	-0.703%	+0.623%
2025-02-06	1,850.3113	1,881.6612	1,850.3113	1,879.0638	+1.572%	-0.084%
2025-02-05	1,846.3153	1,849.9892	1,839.4780	1,849.9892	+0.147%	+1.486%
2025-02-04	1,827.2946	1,848.7072	1,821.5891	1,847.2789	+1.107%	+1.635%
2025-02-03	1,831.9589	1,831.9589	1,810.8699	1,827.0508	-1.416%	+2.760%
2025-01-31	1,853.6585	1,865.3517	1,849.3221	1,853.2860	-0.001%	+1.306%
2025-01-30	1,840.2081	1,854.3158	1,840.2081	1,853.3029	+0.776%	+1.305%
2025-01-29	1,839.9870	1,840.6773	1,836.4516	1,839.0337	+0.877%	+2.091%
2025-01-28	1,824.9130	1,833.2467	1,817.2709	1,823.0389	-0.107%	+2.986%
2025-01-27	1,839.1584	1,841.3466	1,800.3269	1,824.9972	-0.875%	+2.876%
2025-01-24	1,842.3852	1,855.5572	1,837.4540	1,841.1110	+0.142%	+1.975%
2025-01-23	1,836.2039	1,839.3895	1,825.2845	1,838.5017	+0.120%	+2.120%
2025-01-22	1,815.5045	1,845.0384	1,815.5045	1,836.2951	+1.120%	+2.243%
2025-01-21	1,812.9919	1,816.7440	1,809.7571	1,815.9534	+0.096%	+3.388%
2025-01-20	1,809.5039	1,820.1750	1,805.1378	1,814.2186	+0.308%	+3.487%
2025-01-17	1,801.2061	1,812.6022	1,799.2889	1,808.6504	+0.553%	+3.806%
2025-01-16	1,773.4753	1,799.7608	1,773.4753	1,798.7104	+1.782%	+4.379%
2025-01-15	1,750.9090	1,775.2551	1,745.8164	1,767.2242	+0.954%	+6.239%
2025-01-14	1,748.9386	1,761.0813	1,748.0701	1,750.5237	+0.681%	+7.253%
2025-01-13	1,739.5973	1,741.7048	1,724.2644	1,738.6846	-0.298%	+7.983%
2025-01-10	1,757.9214	1,761.8567	1,740.1245	1,743.8898	-0.929%	+7.661%
2025-01-09	1,746.9795	1,760.8931	1,740.6227	1,760.2486	+0.483%	+6.660%
2025-01-08	1,757.8712	1,769.1179	1,741.4922	1,751.7938	-0.345%	+7.175%
2025-01-07	1,747.9769	1,765.3331	1,741.0226	1,757.8514	+0.511%	+6.805%
2025-01-06	1,711.5835	1,749.0158	1,711.5835	1,748.9170	0.000%	+7.351%

.dark-mode .SKtk25{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SKtk25{ color: #333333; background-color: white; border: 2px solid #333333; }MSES25D5Morningstar Eurozone ESG Screened Select 25 Decrement 5 NR EURindex

MSES25D5
Morningstar Eurozone ESG Screened Select 25 Decrement 5 NR EUR
index