FTSE 4Good Europe (4GEU)
FTSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -48.48 | -0.698504727298 | 6940.54 | 6942.43 | 6806.58 | 0 | 0 | IX |
| 4 | -33.44 | -0.482853223594 | 6925.5 | 7017.93 | 6793.41 | 0 | 0 | IX |
| 12 | 158.31 | 2.35099313161 | 6733.75 | 7017.93 | 6675.44 | 0 | 0 | IX |
| 26 | 593.79 | 9.42782700646 | 6298.27 | 7017.93 | 6269.33 | 0 | 0 | IX |
| 52 | 730.25 | 11.8512255328 | 6161.81 | 7017.93 | 5722.03 | 0 | 0 | IX |
| 156 | 982.63 | 16.6281688758 | 5909.43 | 7017.93 | 5015.77 | 0 | 0 | IX |
| 260 | 1815.68 | 35.7672199481 | 5076.38 | 7017.93 | 3532.5 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 6892.06 | 12.45 | 0.18 | 6879.61 | 6927.33 | 6870 | 0 |
| 1721665800 | 6879.61 | 68.25 | 1.00 | 6811.36 | 6904.07 | 6811.36 | 0 |
| 1721406600 | 6811.36 | -49.67 | -0.72 | 6861.03 | 6861.03 | 6806.58 | 0 |
| 1721320200 | 6861.03 | -20.52 | -0.30 | 6881.55 | 6919.9 | 6861.03 | 0 |
| 1721233800 | 6881.55 | -36.16 | -0.52 | 6917.71 | 6920.32 | 6854.19 | 0 |
| 1721147400 | 6917.71 | -22.83 | -0.33 | 6940.54 | 6942.43 | 6895.2 | 0 |
| 1721061000 | 6940.54 | -69.2 | -0.99 | 7009.74 | 7013.93 | 6939.72 | 0 |
| 1720801800 | 7009.74 | 64.31 | 0.93 | 6945.43 | 7017.93 | 6941.59 | 0 |
| 1720715400 | 6945.43 | 40.01 | 0.58 | 6905.42 | 6960.57 | 6904.36 | 0 |
| 1720629000 | 6905.42 | 62.73 | 0.92 | 6842.69 | 6905.42 | 6842.69 | 0 |
| 1720542600 | 6842.69 | -60.76 | -0.88 | 6903.45 | 6904.77 | 6835.7 | 0 |
| 1720456200 | 6903.45 | -0.49 | -0.01 | 6903.94 | 6947.08 | 6891.31 | 0 |
| 1720197000 | 6903.94 | -9.38 | -0.14 | 6913.32 | 6949.02 | 6882.44 | 0 |
| 1720110600 | 6913.32 | 35.86 | 0.52 | 6877.46 | 6925.11 | 6874.61 | 0 |
| 1720024200 | 6877.46 | 45.76 | 0.67 | 6831.7 | 6890.27 | 6830.49 | 0 |
| 1719937800 | 6831.7 | -32.05 | -0.47 | 6863.75 | 6863.75 | 6793.41 | 0 |
| 1719851400 | 6863.75 | 19.92 | 0.29 | 6843.83 | 6913.99 | 6835.57 | 0 |
| 1719592200 | 6843.83 | -14.63 | -0.21 | 6858.46 | 6890.28 | 6834.64 | 0 |
| 1719505800 | 6858.46 | -25.8 | -0.37 | 6884.26 | 6894.92 | 6856.32 | 0 |
| 1719419400 | 6884.26 | -32.43 | -0.47 | 6916.69 | 6962.58 | 6867.19 | 0 |
| 1719333000 | 6916.69 | -8.81 | -0.13 | 6925.5 | 6925.5 | 6900.02 | 0 |
| 1719246600 | 6925.5 | 49.59 | 0.72 | 6875.91 | 6939.82 | 6867.7 | 0 |
| 1718987400 | 6875.91 | -54.1 | -0.78 | 6930.01 | 6930.01 | 6863.34 | 0 |
| 1718901000 | 6930.01 | 63.79 | 0.93 | 6866.22 | 6930.01 | 6866.19 | 0 |
| 1718814600 | 6866.22 | -11.47 | -0.17 | 6877.69 | 6885.02 | 6861.45 | 0 |
| 1718728200 | 6877.69 | 46.81 | 0.69 | 6830.88 | 6881.66 | 6830.88 | 0 |
| 1718641800 | 6830.88 | 9.22 | 0.14 | 6821.66 | 6871.06 | 6795.4 | 0 |
| 1718382600 | 6821.66 | -62.1 | -0.90 | 6883.76 | 6896.06 | 6804.59 | 0 |
| 1718296200 | 6883.76 | -82.82 | -1.19 | 6966.58 | 6966.58 | 6875.18 | 0 |
| 1718209800 | 6966.58 | 75.9 | 1.10 | 6890.68 | 6979.91 | 6890.68 | 0 |
| 1718123400 | 6890.68 | -65.24 | -0.94 | 6955.92 | 6974.24 | 6870.81 | 0 |
| 1718037000 | 6955.92 | -24.4 | -0.35 | 6980.32 | 6991.02 | 6916.25 | 0 |
| 1717777800 | 6980.32 | -6.4 | -0.09 | 6986.72 | 6998.05 | 6939.61 | 0 |
| 1717691400 | 6986.72 | 50.08 | 0.72 | 6936.64 | 6994.86 | 6936.64 | 0 |
| 1717605000 | 6936.64 | 59.83 | 0.87 | 6876.81 | 6950.23 | 6875.05 | 0 |
| 1717518600 | 6876.81 | -28.02 | -0.41 | 6904.83 | 6905.47 | 6849.96 | 0 |
| 1717432200 | 6904.83 | 21.63 | 0.31 | 6883.2 | 6945.6 | 6883.2 | 0 |
| 1717173000 | 6883.2 | 24.48 | 0.36 | 6858.72 | 6892.3 | 6854.98 | 0 |
| 1717086600 | 6858.72 | 39.96 | 0.59 | 6818.76 | 6862.04 | 6811.16 | 0 |
| 1717000200 | 6818.76 | -72.46 | -1.05 | 6891.22 | 6892.77 | 6813.55 | 0 |
| 1716913800 | 6891.22 | -25.47 | -0.37 | 6937.52 | 6948.22 | 6879.73 | 0 |
| 1716568200 | 6916.69 | -14.69 | -0.21 | 6931.38 | 6931.6 | 6873.08 | 0 |
| 1716481800 | 6931.38 | 4.05 | 0.06 | 6927.33 | 6959.64 | 6921.92 | 0 |
| 1716395400 | 6927.33 | -23.36 | -0.34 | 6950.69 | 6951.76 | 6912.8 | 0 |
| 1716309000 | 6950.69 | -10.72 | -0.15 | 6961.41 | 6961.41 | 6922.06 | 0 |
| 1716222600 | 6961.41 | 8.94 | 0.13 | 6952.47 | 6965.08 | 6947.85 | 0 |
| 1715963400 | 6952.47 | -4.32 | -0.06 | 6956.79 | 6956.79 | 6925.3 | 0 |
| 1715877000 | 6956.79 | -14.91 | -0.21 | 6971.7 | 6981.45 | 6950.45 | 0 |
| 1715790600 | 6971.7 | 38.01 | 0.55 | 6933.69 | 6972.2 | 6933.69 | 0 |
| 1715704200 | 6933.69 | 4.56 | 0.07 | 6929.13 | 6936.25 | 6919.62 | 0 |
| 1715617800 | 6929.13 | 1.71 | 0.02 | 6927.42 | 6935.74 | 6915.79 | 0 |
| 1715358600 | 6927.42 | 57.89 | 0.84 | 6869.53 | 6932.25 | 6869.53 | 0 |
| 1715272200 | 6869.53 | 14.2 | 0.21 | 6855.33 | 6875.9 | 6844.77 | 0 |
| 1715185800 | 6855.33 | 27.18 | 0.40 | 6828.15 | 6864.68 | 6824.89 | 0 |
| 1715099400 | 6828.15 | 119.44 | 1.78 | 6741.26 | 6830.96 | 6739.81 | 0 |
| 1714753800 | 6708.71 | 29.57 | 0.44 | 6679.14 | 6743.1 | 6679.14 | 0 |
| 1714667400 | 6679.14 | -12.35 | -0.18 | 6691.49 | 6702.52 | 6675.4399 | 0 |
| 1714581000 | 6691.49 | -8.16 | -0.12 | 6699.65 | 6699.65 | 6687.38 | 0 |
| 1714494600 | 6699.65 | -34.1 | -0.51 | 6733.75 | 6740.88 | 6695.8 | 0 |
| 1714408200 | 6733.75 | 0.38 | 0.01 | 6733.37 | 6763.77 | 6733.37 | 0 |
| 1714149000 | 6733.37 | 75.84 | 1.14 | 6657.53 | 6745.31 | 6657.06 | 0 |
| 1714062600 | 6657.53 | -30.45 | -0.46 | 6687.9799 | 6690.43 | 6616.39 | 0 |
| 1713976200 | 6687.9799 | -29.58 | -0.44 | 6717.56 | 6731.59 | 6681.06 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
