FTSEurofirst 300 Real Estate Investment Trusts Index (E3X351020)
FTSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -33.92 | -4.88394862639 | 694.52 | 695.13 | 649.6 | 0 | 0 | IX |
| 4 | -6.22 | -0.932785459344 | 666.82 | 699.07 | 649.6 | 0 | 0 | IX |
| 12 | 11.57 | 1.78266027765 | 649.03 | 701.57 | 646.82 | 0 | 0 | IX |
| 26 | 23.38 | 3.66906249019 | 637.22 | 701.57 | 617.08 | 0 | 0 | IX |
| 52 | 70.53 | 11.952819157 | 590.07 | 701.57 | 503.12 | 0 | 0 | IX |
| 156 | -255.93 | -27.9237995483 | 916.53 | 1160.31 | 486.26 | 0 | 0 | IX |
| 260 | 546.06 | 476.741749607 | 114.54 | 1160.31 | 114.54 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 660.6 | -1.41 | -0.21 | 662.01 | 662.01 | 649.6 | 0 |
| 1721752200 | 662.01 | -10.46 | -1.56 | 672.47 | 672.83 | 659.44 | 0 |
| 1721665800 | 672.47 | 5.18 | 0.78 | 667.29 | 678.75 | 667.29 | 0 |
| 1721406600 | 667.29 | -19.87 | -2.89 | 687.16 | 687.16 | 667.29 | 0 |
| 1721320200 | 687.16 | -1.27 | -0.18 | 688.43 | 694.41 | 687.16 | 0 |
| 1721233800 | 688.43 | -6.09 | -0.88 | 694.52 | 695.13 | 685.82 | 0 |
| 1721147400 | 694.52 | -1 | -0.14 | 695.52 | 699.07 | 690.1 | 0 |
| 1721061000 | 695.52 | 2.7 | 0.39 | 692.82 | 695.63 | 687.52 | 0 |
| 1720801800 | 692.82 | -3.03 | -0.44 | 695.85 | 698.86 | 687.36 | 0 |
| 1720715400 | 695.85 | 13.82 | 2.03 | 682.03 | 698.98 | 682.03 | 0 |
| 1720629000 | 682.03 | 11.85 | 1.77 | 670.17999 | 686.82 | 669.88 | 0 |
| 1720542600 | 670.17999 | -0.47 | -0.07 | 670.65 | 675.08 | 665.4 | 0 |
| 1720456200 | 670.65 | -5.76 | -0.85 | 676.41 | 680.81 | 670.65 | 0 |
| 1720197000 | 676.41 | 2.8 | 0.42 | 673.61 | 681.87 | 673.32 | 0 |
| 1720110600 | 673.61 | -0.35 | -0.05 | 673.96 | 679.81 | 672.59 | 0 |
| 1720024200 | 673.96 | 12.07 | 1.82 | 661.89 | 676.21 | 661.89 | 0 |
| 1719937800 | 661.89 | 2.88 | 0.44 | 659.01 | 666.47 | 652.96 | 0 |
| 1719851400 | 659.01 | -1.42 | -0.22 | 660.42999 | 677.45 | 659.01 | 0 |
| 1719592200 | 660.42999 | 1.82 | 0.28 | 658.61 | 662.86 | 656.9 | 0 |
| 1719505800 | 658.61 | 2.68 | 0.41 | 655.92999 | 665.80999 | 654.77 | 0 |
| 1719419400 | 655.92999 | -10.89 | -1.63 | 666.82 | 671.54 | 652.22 | 0 |
| 1719333000 | 666.82 | -2.49 | -0.37 | 669.30999 | 673.08 | 663.30999 | 0 |
| 1719246600 | 669.30999 | 10.53 | 1.60 | 658.78 | 670.49 | 655.30999 | 0 |
| 1718987400 | 658.78 | -5.94 | -0.89 | 664.72 | 666.53 | 656.1 | 0 |
| 1718901000 | 664.72 | 8.75 | 1.33 | 655.97 | 667.42999 | 655.67999 | 0 |
| 1718814600 | 655.97 | -11.53 | -1.73 | 667.5 | 668.96 | 654.52 | 0 |
| 1718728200 | 667.5 | 11.69 | 1.78 | 655.80999 | 669.63 | 655.80999 | 0 |
| 1718641800 | 655.80999 | -8.7 | -1.31 | 664.51 | 669.44 | 654.44 | 0 |
| 1718382600 | 664.51 | -8.25 | -1.23 | 672.76 | 673.73 | 660.37 | 0 |
| 1718296200 | 672.76 | -6.03 | -0.89 | 678.79 | 678.79 | 669.32 | 0 |
| 1718209800 | 678.79 | 11.76 | 1.76 | 667.03 | 684.3 | 665.48 | 0 |
| 1718123400 | 667.03 | -14.54 | -2.13 | 681.57 | 685.76 | 666.69 | 0 |
| 1718037000 | 681.57 | 0.58 | 0.09 | 680.99 | 683.09 | 672.5 | 0 |
| 1717777800 | 680.99 | -12.01 | -1.73 | 693 | 693.7 | 677.99 | 0 |
| 1717691400 | 693 | -2.46 | -0.35 | 695.46 | 698.41 | 687.44 | 0 |
| 1717605000 | 695.46 | -1.83 | -0.26 | 697.29 | 701.57 | 691.83 | 0 |
| 1717518600 | 697.29 | 2.97 | 0.43 | 694.32 | 699.07 | 690.98 | 0 |
| 1717432200 | 694.32 | 7.76 | 1.13 | 686.56 | 696.64 | 686.56 | 0 |
| 1717173000 | 686.56 | 0.36 | 0.05 | 686.2 | 690.41 | 683.7 | 0 |
| 1717086600 | 686.2 | 15.46 | 2.30 | 670.74 | 686.85 | 667.99 | 0 |
| 1717000200 | 670.74 | -6.68 | -0.99 | 677.42 | 678.03 | 670.47 | 0 |
| 1716913800 | 677.42 | 0.61 | 0.09 | 676.73 | 682.19 | 674.7 | 0 |
| 1716568200 | 676.81 | 1.27 | 0.19 | 675.54 | 681.09 | 668.86 | 0 |
| 1716481800 | 675.54 | -9.42 | -1.38 | 684.96 | 685.29 | 673.78 | 0 |
| 1716395400 | 684.96 | 0.98 | 0.14 | 683.98 | 685.73 | 677.59 | 0 |
| 1716309000 | 683.98 | -0.56 | -0.08 | 684.54 | 687.28 | 679.46 | 0 |
| 1716222600 | 684.54 | -4 | -0.58 | 688.54 | 691.6 | 681.42 | 0 |
| 1715963400 | 688.54 | -6.17 | -0.89 | 694.71 | 694.77 | 683.33 | 0 |
| 1715877000 | 694.71 | 0.97 | 0.14 | 693.74 | 698.9 | 689.14 | 0 |
| 1715790600 | 693.74 | 28.77 | 4.33 | 664.97 | 693.74 | 664.88 | 0 |
| 1715704200 | 664.97 | 2.49 | 0.38 | 662.48 | 667.91999 | 655.11 | 0 |
| 1715617800 | 662.48 | -1.56 | -0.23 | 664.04 | 669.05999 | 662.48 | 0 |
| 1715358600 | 664.04 | -3.74 | -0.56 | 667.78 | 675.22 | 664.04 | 0 |
| 1715272200 | 667.78 | -2.42 | -0.36 | 669.33 | 674.08 | 665.95 | 0 |
| 1715185800 | 670.2 | 1.71 | 0.26 | 668.49 | 674.28 | 665.1 | 0 |
| 1715099400 | 668.49 | 4.54 | 0.68 | 664.36 | 674.04 | 663.82 | 0 |
| 1714753800 | 663.95 | 6.22 | 0.95 | 657.73 | 679.5 | 657.73 | 0 |
| 1714667400 | 657.73 | 7.76 | 1.19 | 649.97 | 659.02 | 646.82 | 0 |
| 1714581000 | 649.97 | 0.94 | 0.14 | 649.03 | 653.35 | 648.2 | 0 |
| 1714494600 | 649.03 | -3.37 | -0.52 | 652.4 | 654.74 | 647.71 | 0 |
| 1714408200 | 652.4 | 4.1 | 0.63 | 648.29999 | 655.27 | 648.29999 | 0 |
| 1714149000 | 648.29999 | 9.13 | 1.43 | 639.16999 | 653.12 | 638.86 | 0 |
| 1714062600 | 639.16999 | -2.77 | -0.43 | 641.94 | 647.45 | 632.94 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
