FTSE Euro 100 Index (EB1X)
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 | -28.87 | -1.74060363435 | 1658.62 | 1658.62 | 1591.81 | 0 | 0 | IX |
| 4 | -31.63 | -1.90383897724 | 1661.38 | 1677.44 | 1591.81 | 0 | 0 | IX |
| 12 | -42.29 | -2.52924571183 | 1672.04 | 1684.77 | 1591.81 | 0 | 0 | IX |
| 26 | 115.14 | 7.60195693941 | 1514.61 | 1684.77 | 1465.33 | 0 | 0 | IX |
| 52 | 173.54 | 11.9172372117 | 1456.21 | 1684.77 | 1333.51 | 0 | 0 | IX |
| 156 | 227.01 | 16.1833269173 | 1402.74 | 1684.77 | 1107.73 | 0 | 0 | IX |
| 260 | 450.93 | 38.2526594391 | 1178.82 | 1684.77 | 784.34 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718814600 | 1609.13 | -10.03 | -0.62 | 1619.16 | 1619.56 | 1608.41 | 0 |
| 1718728200 | 1619.16 | 10.69 | 0.66 | 1608.47 | 1621.43 | 1608.47 | 0 |
| 1718641800 | 1608.47 | 10.11 | 0.63 | 1598.3599 | 1616.03 | 1595.94 | 0 |
| 1718382600 | 1598.3599 | -29.67 | -1.82 | 1628.03 | 1629.97 | 1591.81 | 0 |
| 1718296200 | 1628.03 | -30.59 | -1.84 | 1658.6199 | 1658.6199 | 1625.95 | 0 |
| 1718209800 | 1658.6199 | 21.34 | 1.30 | 1637.28 | 1661.53 | 1637.28 | 0 |
| 1718123400 | 1637.28 | -17.61 | -1.06 | 1654.89 | 1659.65 | 1629.54 | 0 |
| 1718037000 | 1654.89 | -11.25 | -0.68 | 1648 | 1654.89 | 1644.85 | 0 |
| 1717777800 | 1666.14 | -6.76 | -0.40 | 1672.9 | 1675.09 | 1655.74 | 0 |
| 1717691400 | 1672.9 | 10.4 | 0.63 | 1662.5 | 1677.44 | 1662.5 | 0 |
| 1717605000 | 1662.5 | 24.78 | 1.51 | 1637.72 | 1665.25 | 1637.72 | 0 |
| 1717518600 | 1637.72 | -14.07 | -0.85 | 1651.79 | 1651.79 | 1633.26 | 0 |
| 1717432200 | 1651.79 | 6.71 | 0.41 | 1645.08 | 1662.51 | 1645.08 | 0 |
| 1717173000 | 1645.08 | -0.07 | -0.00 | 1645.15 | 1650.47 | 1640.05 | 0 |
| 1717086600 | 1645.15 | 4.82 | 0.29 | 1640.33 | 1647.17 | 1635.03 | 0 |
| 1717000200 | 1640.33 | -21.64 | -1.30 | 1661.97 | 1661.97 | 1637.77 | 0 |
| 1716913800 | 1661.97 | -1.1 | -0.07 | 1670.53 | 1674.53 | 1657.72 | 0 |
| 1716568200 | 1663.07 | -1.34 | -0.08 | 1664.41 | 1664.63 | 1648.99 | 0 |
| 1716481800 | 1664.41 | 3.03 | 0.18 | 1661.38 | 1673 | 1660.55 | 0 |
| 1716395400 | 1661.38 | -5.66 | -0.34 | 1667.04 | 1667.04 | 1659.48 | 0 |
| 1716309000 | 1667.04 | -7.94 | -0.47 | 1674.98 | 1674.98 | 1660.08 | 0 |
| 1716222600 | 1674.98 | 2.59 | 0.15 | 1672.39 | 1676.35 | 1671.04 | 0 |
| 1715963400 | 1672.39 | -3.42 | -0.20 | 1675.81 | 1675.81 | 1665.1199 | 0 |
| 1715877000 | 1675.81 | -7.8 | -0.46 | 1683.61 | 1684.77 | 1674.47 | 0 |
| 1715790600 | 1683.61 | 8.59 | 0.51 | 1675.02 | 1684.08 | 1674.52 | 0 |
| 1715704200 | 1675.02 | 2.26 | 0.14 | 1672.76 | 1676.15 | 1667.57 | 0 |
| 1715617800 | 1672.76 | -1.76 | -0.11 | 1674.52 | 1675.24 | 1669.15 | 0 |
| 1715358600 | 1674.52 | 10.02 | 0.60 | 1664.5 | 1678.61 | 1664.5 | 0 |
| 1715272200 | 1664.5 | 4.42 | 0.27 | 1660.08 | 1665.58 | 1652.41 | 0 |
| 1715185800 | 1660.08 | 6.53 | 0.39 | 1653.55 | 1663.2 | 1653.55 | 0 |
| 1715099400 | 1653.55 | 29.86 | 1.84 | 1634.29 | 1653.93 | 1634.29 | 0 |
| 1714753800 | 1623.69 | 9.44 | 0.58 | 1614.25 | 1631.7 | 1614.25 | 0 |
| 1714667400 | 1614.25 | -7.37 | -0.45 | 1621.6199 | 1621.6199 | 1612.9 | 0 |
| 1714581000 | 1621.6199 | 0 | 0.00 | 1621.6199 | 1621.6199 | 1621.6199 | 0 |
| 1714494600 | 1621.6199 | -18.26 | -1.11 | 1639.88 | 1642.73 | 1620.01 | 0 |
| 1714408200 | 1639.88 | -6.75 | -0.41 | 1646.63 | 1652.81 | 1639.88 | 0 |
| 1714149000 | 1646.63 | 20.1 | 1.24 | 1626.53 | 1650.6 | 1626.53 | 0 |
| 1714062600 | 1626.53 | -15.97 | -0.97 | 1642.5 | 1642.98 | 1614.44 | 0 |
| 1713976200 | 1642.5 | -3.63 | -0.22 | 1646.13 | 1654.68 | 1639.8 | 0 |
| 1713889800 | 1646.13 | 22.79 | 1.40 | 1623.34 | 1647.1099 | 1623.34 | 0 |
| 1713803400 | 1623.34 | 7.16 | 0.44 | 1616.18 | 1627.48 | 1616.18 | 0 |
| 1713544200 | 1616.18 | -5.42 | -0.33 | 1621.6 | 1621.6 | 1605.19 | 0 |
| 1713457800 | 1621.6 | 6.28 | 0.39 | 1615.32 | 1623.69 | 1612.18 | 0 |
| 1713371400 | 1615.32 | -2.4 | -0.15 | 1617.72 | 1631.98 | 1610.99 | 0 |
| 1713285000 | 1617.72 | -20.87 | -1.27 | 1638.59 | 1638.59 | 1611.6099 | 0 |
| 1713198600 | 1638.59 | 6.57 | 0.40 | 1632.02 | 1655.06 | 1632.02 | 0 |
| 1712939400 | 1632.02 | -2.47 | -0.15 | 1634.49 | 1653.71 | 1626.01 | 0 |
| 1712853000 | 1634.49 | -9.65 | -0.59 | 1644.14 | 1647.75 | 1624.85 | 0 |
| 1712766600 | 1644.14 | 2.41 | 0.15 | 1641.73 | 1656.3599 | 1629.21 | 0 |
| 1712680200 | 1641.73 | -16.16 | -0.97 | 1657.89 | 1657.89 | 1638.73 | 0 |
| 1712593800 | 1657.89 | 9.44 | 0.57 | 1648.45 | 1660 | 1645.73 | 0 |
| 1712334600 | 1648.45 | -17.23 | -1.03 | 1665.68 | 1665.68 | 1639.58 | 0 |
| 1712248200 | 1665.68 | 0.56 | 0.03 | 1665.1199 | 1671.02 | 1663.88 | 0 |
| 1712161800 | 1665.1199 | 7.65 | 0.46 | 1657.47 | 1665.71 | 1657.47 | 0 |
| 1712075400 | 1657.47 | -14.42 | -0.86 | 1671.89 | 1683.41 | 1656.54 | 0 |
| 1711647000 | 1671.89 | -0.15 | -0.01 | 1672.04 | 1677.52 | 1671.65 | 0 |
| 1711560600 | 1672.04 | 6.34 | 0.38 | 1665.7 | 1675.32 | 1665.7 | 0 |
| 1711474200 | 1665.7 | 6.11 | 0.37 | 1659.59 | 1668.39 | 1657.83 | 0 |
| 1711387800 | 1659.59 | 3.55 | 0.21 | 1656.04 | 1661.71 | 1650.01 | 0 |
| 1711128600 | 1656.04 | -4.24 | -0.26 | 1660.28 | 1660.28 | 1649 | 0 |
| 1711042200 | 1660.28 | 17.12 | 1.04 | 1643.16 | 1662.28 | 1643.16 | 0 |
| 1710955800 | 1643.16 | -1.72 | -0.10 | 1644.88 | 1646.1199 | 1637.31 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
