EN Top 30 France Germany Industrials EW NR (FGINN)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 145.51 | 3.41536692133 | 4260.45 | 4418.01 | 4230.82 | 0 | 0 | IX |
| 4 | 322.96 | 7.90987019349 | 4083 | 4418.01 | 4080.39 | 0 | 0 | IX |
| 12 | 455.87 | 11.5407497044 | 3950.09 | 4418.01 | 3894.28 | 0 | 0 | IX |
| 26 | 568.16 | 14.8043149721 | 3837.8 | 4418.01 | 3770.55 | 0 | 0 | IX |
| 52 | 723.12 | 19.6348470202 | 3682.84 | 4418.01 | 3675.08 | 0 | 0 | IX |
| 156 | 927.45 | 26.6622778144 | 3478.51 | 4418.01 | 2731.18 | 0 | 0 | IX |
| 260 | 1080.66 | 32.4981204703 | 3325.3 | 4418.01 | 1801.91 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 4405.96 | 27.5 | 0.63 | 4363.78 | 4418.01 | 4357.74 | 0 |
| 1739467800 | 4378.46 | 95.55 | 2.23 | 4345.08 | 4384.16 | 4331.46 | 0 |
| 1739381400 | 4282.91 | 0 | 0.00 | 4282.91 | 4282.91 | 4282.91 | 0 |
| 1739295000 | 4282.91 | 15.31 | 0.36 | 4268.88 | 4285.6899 | 4265.38 | 0 |
| 1739208600 | 4267.6 | 33.18 | 0.78 | 4238.99 | 4270.72 | 4233.67 | 0 |
| 1738949400 | 4234.42 | -3.32 | -0.08 | 4260.45 | 4270.3 | 4230.82 | 0 |
| 1738863000 | 4237.74 | 51.75 | 1.24 | 4214.2 | 4243.78 | 4194.66 | 0 |
| 1738776600 | 4185.99 | -9.7 | -0.23 | 4185.05 | 4185.99 | 4162.49 | 0 |
| 1738690200 | 4195.6899 | 10.92 | 0.26 | 4194.12 | 4199.32 | 4144.42 | 0 |
| 1738603800 | 4184.77 | -56.52 | -1.33 | 4140.11 | 4189.84 | 4128.66 | 0 |
| 1738344600 | 4241.29 | 12.06 | 0.29 | 4236.05 | 4260.06 | 4221.78 | 0 |
| 1738258200 | 4229.2299 | 53.25 | 1.28 | 4191.99 | 4239.72 | 4191.99 | 0 |
| 1738171800 | 4175.9799 | 10.6 | 0.25 | 4198.52 | 4205.15 | 4166.81 | 0 |
| 1738085400 | 4165.38 | 13.1 | 0.32 | 4156.9 | 4190.88 | 4140.57 | 0 |
| 1737999000 | 4152.28 | -23.41 | -0.56 | 4129.12 | 4170.72 | 4106.9 | 0 |
| 1737739800 | 4175.6899 | -13.32 | -0.32 | 4200.35 | 4219.86 | 4170.56 | 0 |
| 1737653400 | 4189.01 | 27.74 | 0.67 | 4164.04 | 4192.04 | 4152.64 | 0 |
| 1737567000 | 4161.27 | 29.17 | 0.71 | 4157.64 | 4180.36 | 4146.88 | 0 |
| 1737480600 | 4132.1 | 0 | 0.00 | 4132.1 | 4132.1 | 4132.1 | 0 |
| 1737394200 | 4132.1 | 15.15 | 0.37 | 4127.49 | 4148.1899 | 4115.2 | 0 |
| 1737135000 | 4116.95 | 61.38 | 1.51 | 4083 | 4121.38 | 4080.39 | 0 |
| 1737048600 | 4055.57 | 22.47 | 0.56 | 4054.33 | 4056.05 | 4017.04 | 0 |
| 1736962200 | 4033.1 | 56.09 | 1.41 | 3998 | 4040.97 | 3992.34 | 0 |
| 1736875800 | 3977.01 | 22.03 | 0.56 | 4000.01 | 4009.77 | 3977.01 | 0 |
| 1736789400 | 3954.98 | -32.23 | -0.81 | 3978.27 | 3984.63 | 3933.83 | 0 |
| 1736530200 | 3987.21 | -54.17 | -1.34 | 4046.45 | 4050.04 | 3987.21 | 0 |
| 1736443800 | 4041.38 | 22.43 | 0.56 | 4006.06 | 4045.61 | 4001.1 | 0 |
| 1736357400 | 4018.95 | 2.29 | 0.06 | 4022.12 | 4047.57 | 3992.5 | 0 |
| 1736271000 | 4016.66 | -2.67 | -0.07 | 4015.21 | 4040.9 | 3995.68 | 0 |
| 1736184600 | 4019.33 | 63.77 | 1.61 | 3977.84 | 4033.44 | 3955.91 | 0 |
| 1735925400 | 3955.56 | -37.5 | -0.94 | 3990.76 | 3992.46 | 3948.1 | 0 |
| 1735839000 | 3993.06 | 1.21 | 0.03 | 4000.5 | 4014.49 | 3959.97 | 0 |
| 1735666200 | 3991.85 | 23.67 | 0.60 | 3991.85 | 3991.85 | 3991.85 | 0 |
| 1735579800 | 3968.18 | -13.43 | -0.34 | 3969.44 | 3987.74 | 3960.02 | 0 |
| 1735320600 | 3981.61 | 34.59 | 0.88 | 3952.31 | 3981.93 | 3948.33 | 0 |
| 1735061400 | 3947.02 | 0.05 | 0.00 | 3947.02 | 3947.02 | 3947.02 | 0 |
| 1734975000 | 3946.97 | -2.75 | -0.07 | 3941.4 | 3959.28 | 3928.32 | 0 |
| 1734715800 | 3949.72 | -18.58 | -0.47 | 3934.31 | 3958.4 | 3906.69 | 0 |
| 1734629400 | 3968.3 | -54.68 | -1.36 | 3964.12 | 3991.34 | 3963.55 | 0 |
| 1734543000 | 4022.98 | 2.1 | 0.05 | 4019.73 | 4038.49 | 4012.69 | 0 |
| 1734456600 | 4020.88 | -19.15 | -0.47 | 4033.49 | 4045.13 | 4020.88 | 0 |
| 1734370200 | 4040.03 | -18.47 | -0.46 | 4049.95 | 4057.93 | 4022.69 | 0 |
| 1734111000 | 4058.5 | -20.8 | -0.51 | 4079.59 | 4100.39 | 4053.27 | 0 |
| 1734024600 | 4079.3 | -19 | -0.46 | 4116.91 | 4116.91 | 4073.42 | 0 |
| 1733938200 | 4098.3 | 34.57 | 0.85 | 4058.75 | 4099.99 | 4049.16 | 0 |
| 1733851800 | 4063.73 | -5.03 | -0.12 | 4058.65 | 4076.78 | 4056.16 | 0 |
| 1733765400 | 4068.76 | -31.36 | -0.76 | 4117.62 | 4119.14 | 4067.2 | 0 |
| 1733506200 | 4100.12 | 17.74 | 0.43 | 4083.65 | 4110.85 | 4077.41 | 0 |
| 1733419800 | 4082.38 | 41.81 | 1.03 | 4032.41 | 4087.4 | 4032.28 | 0 |
| 1733333400 | 4040.57 | 50.86 | 1.27 | 4006.68 | 4049.85 | 4006.68 | 0 |
| 1733247000 | 3989.71 | -0.02 | -0.00 | 4003.38 | 4028.21 | 3983.44 | 0 |
| 1733160600 | 3989.73 | 10.76 | 0.27 | 3950.45 | 4014.95 | 3950.25 | 0 |
| 1732901400 | 3978.97 | 25.79 | 0.65 | 3957 | 3982.46 | 3950.76 | 0 |
| 1732815000 | 3953.18 | 49.28 | 1.26 | 3921.54 | 3966.51 | 3921.54 | 0 |
| 1732728600 | 3903.9 | -24.21 | -0.62 | 3907.32 | 3911.28 | 3874.96 | 0 |
| 1732642200 | 3928.11 | -26.67 | -0.67 | 3923.69 | 3952.91 | 3913.9 | 0 |
| 1732555800 | 3954.78 | 2.72 | 0.07 | 3979.26 | 3979.26 | 3938.66 | 0 |
| 1732296600 | 3952.06 | 6.92 | 0.18 | 3950.09 | 3956.24 | 3894.28 | 0 |
| 1732210200 | 3945.14 | 1.75 | 0.04 | 3956.52 | 3957.43 | 3908.84 | 0 |
| 1732123800 | 3943.39 | -10.03 | -0.25 | 3984.98 | 3989.35 | 3941.75 | 0 |
| 1732037400 | 3953.42 | -1.28 | -0.03 | 3965.36 | 3974.13 | 3897 | 0 |
| 1731951000 | 3954.7 | 8.11 | 0.21 | 3961.77 | 3968.96 | 3936.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
