FTSEurofirst 300 Eurozone Technology Index (EB1010)
FTSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.04 | -0.085137037886 | 1221.56 | 1231.11 | 1177.31 | 0 | 0 | IX |
| 4 | 38.35 | 3.24403427595 | 1182.17 | 1250.62 | 1133.48 | 0 | 0 | IX |
| 12 | 75.26 | 6.57143356094 | 1145.26 | 1250.62 | 1067.92 | 0 | 0 | IX |
| 26 | 251.6 | 25.9670561037 | 968.92 | 1250.62 | 920.05 | 0 | 0 | IX |
| 52 | 315.72 | 34.8938992042 | 904.8 | 1250.62 | 801.17 | 0 | 0 | IX |
| 156 | 364.84 | 42.637434555 | 855.68 | 1250.62 | 597.02 | 0 | 0 | IX |
| 260 | 1080.56 | 772.049156902 | 139.96 | 1250.62 | 139.96 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719333000 | 1205.76 | 4.87 | 0.41 | 1200.89 | 1205.76 | 1177.31 | 0 |
| 1719246600 | 1200.89 | -12.75 | -1.05 | 1213.64 | 1214.92 | 1196.58 | 0 |
| 1718987400 | 1213.64 | -17.47 | -1.42 | 1231.1099 | 1231.1099 | 1204.9 | 0 |
| 1718901000 | 1231.1099 | 24.24 | 2.01 | 1206.8699 | 1231.1099 | 1206.8699 | 0 |
| 1718814600 | 1206.8699 | -14.69 | -1.20 | 1221.56 | 1222.77 | 1205.55 | 0 |
| 1718728200 | 1221.56 | 10.03 | 0.83 | 1211.53 | 1223.1 | 1210.19 | 0 |
| 1718641800 | 1211.53 | 11.12 | 0.93 | 1200.41 | 1225.71 | 1200.41 | 0 |
| 1718382600 | 1200.41 | -21.36 | -1.75 | 1221.77 | 1236.06 | 1199.6199 | 0 |
| 1718296200 | 1221.77 | -22.98 | -1.85 | 1244.75 | 1250.6199 | 1221.77 | 0 |
| 1718209800 | 1244.75 | 31.49 | 2.60 | 1213.26 | 1250.17 | 1213.26 | 0 |
| 1718123400 | 1213.26 | -7.11 | -0.58 | 1220.3699 | 1223.89 | 1205.39 | 0 |
| 1718037000 | 1220.3699 | 0.72 | 0.06 | 1205.22 | 1220.3699 | 1203.27 | 0 |
| 1717777800 | 1219.65 | 3.56 | 0.29 | 1216.09 | 1224.79 | 1209.02 | 0 |
| 1717691400 | 1216.09 | 18.69 | 1.56 | 1197.4 | 1228.48 | 1197.4 | 0 |
| 1717605000 | 1197.4 | 53.45 | 4.67 | 1143.95 | 1198.66 | 1143.95 | 0 |
| 1717518600 | 1143.95 | -2.25 | -0.20 | 1146.2 | 1155.55 | 1141.24 | 0 |
| 1717432200 | 1146.2 | 11.33 | 1.00 | 1134.8699 | 1160.64 | 1134.8699 | 0 |
| 1717173000 | 1134.8699 | -16.23 | -1.41 | 1151.1 | 1158.95 | 1133.48 | 0 |
| 1717086600 | 1151.1 | -17.21 | -1.47 | 1168.31 | 1168.31 | 1150.18 | 0 |
| 1717000200 | 1168.31 | -13.86 | -1.17 | 1182.17 | 1186.52 | 1163.45 | 0 |
| 1716913800 | 1182.17 | 2.92 | 0.25 | 1180.81 | 1191.38 | 1176.56 | 0 |
| 1716568200 | 1179.25 | -1.76 | -0.15 | 1181.01 | 1181.01 | 1163.53 | 0 |
| 1716481800 | 1181.01 | 18.33 | 1.58 | 1162.68 | 1191.92 | 1162.68 | 0 |
| 1716395400 | 1162.68 | 2.99 | 0.26 | 1159.69 | 1166.46 | 1158 | 0 |
| 1716309000 | 1159.69 | -7.7 | -0.66 | 1167.39 | 1167.44 | 1152.06 | 0 |
| 1716222600 | 1167.39 | 12.21 | 1.06 | 1155.18 | 1167.39 | 1150.42 | 0 |
| 1715963400 | 1155.18 | -5.44 | -0.47 | 1160.6199 | 1160.6199 | 1142.91 | 0 |
| 1715877000 | 1160.6199 | 5.34 | 0.46 | 1155.28 | 1168.27 | 1155.28 | 0 |
| 1715790600 | 1155.28 | 13.21 | 1.16 | 1142.07 | 1156.47 | 1141.9 | 0 |
| 1715704200 | 1142.07 | -5.71 | -0.50 | 1147.78 | 1148.79 | 1140.31 | 0 |
| 1715617800 | 1147.78 | -5.37 | -0.47 | 1153.15 | 1157.22 | 1142.43 | 0 |
| 1715358600 | 1153.15 | 10.43 | 0.91 | 1142.72 | 1157.02 | 1142.72 | 0 |
| 1715272200 | 1142.72 | 7.47 | 0.66 | 1135.25 | 1144.64 | 1134.95 | 0 |
| 1715185800 | 1135.25 | -2.43 | -0.21 | 1137.68 | 1140.99 | 1130.54 | 0 |
| 1715099400 | 1137.68 | 30.4 | 2.75 | 1117.71 | 1140.02 | 1117.71 | 0 |
| 1714753800 | 1107.28 | 21.9 | 2.02 | 1085.38 | 1109.06 | 1085.38 | 0 |
| 1714667400 | 1085.38 | -16.31 | -1.48 | 1101.69 | 1101.69 | 1082.89 | 0 |
| 1714581000 | 1101.69 | 0 | 0.00 | 1101.69 | 1101.69 | 1101.69 | 0 |
| 1714494600 | 1101.69 | -14.52 | -1.30 | 1116.21 | 1121.32 | 1101.58 | 0 |
| 1714408200 | 1116.21 | -13.74 | -1.22 | 1129.95 | 1130.64 | 1113.92 | 0 |
| 1714149000 | 1129.95 | 25.93 | 2.35 | 1104.02 | 1134.31 | 1104.02 | 0 |
| 1714062600 | 1104.02 | -11.35 | -1.02 | 1115.3699 | 1118.33 | 1089.38 | 0 |
| 1713976200 | 1115.3699 | 12.78 | 1.16 | 1102.59 | 1132.92 | 1102.59 | 0 |
| 1713889800 | 1102.59 | 31.98 | 2.99 | 1070.6099 | 1103.15 | 1070.6099 | 0 |
| 1713803400 | 1070.6099 | -1.55 | -0.14 | 1072.16 | 1078.65 | 1067.92 | 0 |
| 1713544200 | 1072.16 | -21.54 | -1.97 | 1093.7 | 1093.7 | 1071.41 | 0 |
| 1713457800 | 1093.7 | -10.07 | -0.91 | 1103.77 | 1112.68 | 1086.49 | 0 |
| 1713371400 | 1103.77 | -41.79 | -3.65 | 1145.56 | 1145.56 | 1101.1199 | 0 |
| 1713285000 | 1145.56 | -3.72 | -0.32 | 1149.28 | 1149.28 | 1129.19 | 0 |
| 1713198600 | 1149.28 | 2.6 | 0.23 | 1146.68 | 1168.1199 | 1145.55 | 0 |
| 1712939400 | 1146.68 | -5.1 | -0.44 | 1151.78 | 1174.91 | 1140.07 | 0 |
| 1712853000 | 1151.78 | -4.08 | -0.35 | 1155.8599 | 1160.34 | 1141.45 | 0 |
| 1712766600 | 1155.8599 | 7.67 | 0.67 | 1148.19 | 1166.22 | 1137.44 | 0 |
| 1712680200 | 1148.19 | -16.01 | -1.38 | 1164.2 | 1165.16 | 1143.33 | 0 |
| 1712593800 | 1164.2 | 7.69 | 0.66 | 1156.51 | 1168.13 | 1153.4 | 0 |
| 1712334600 | 1156.51 | 0.23 | 0.02 | 1156.28 | 1160.25 | 1137.81 | 0 |
| 1712248200 | 1156.28 | -1.07 | -0.09 | 1157.35 | 1164.04 | 1152.44 | 0 |
| 1712161800 | 1157.35 | 12.09 | 1.06 | 1145.26 | 1157.9 | 1145.26 | 0 |
| 1712075400 | 1145.26 | -9.89 | -0.86 | 1155.15 | 1176.38 | 1145.26 | 0 |
| 1711647000 | 1155.15 | -5.12 | -0.44 | 1160.27 | 1164.08 | 1154.15 | 0 |
| 1711560600 | 1160.27 | -2.7 | -0.23 | 1162.97 | 1170.76 | 1156.64 | 0 |
| 1711474200 | 1162.97 | -1.13 | -0.10 | 1164.1 | 1171.35 | 1160.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
