FTSEurofirst 300 Eurozone Chemicals Index (EB5520)
FTSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.24 | -1.23642236327 | 1151.71 | 1163.08 | 1123.98 | 0 | 0 | IX |
| 4 | 55.33 | 5.11301680004 | 1082.14 | 1163.08 | 1066.8 | 0 | 0 | IX |
| 12 | 38.6 | 3.51269940939 | 1098.87 | 1163.08 | 1066 | 0 | 0 | IX |
| 26 | 35.52 | 3.22337674123 | 1101.95 | 1227.23 | 1066 | 0 | 0 | IX |
| 52 | 33.03 | 2.99065589801 | 1104.44 | 1262.08 | 1066 | 0 | 0 | IX |
| 156 | -26.02 | -2.23637504405 | 1163.49 | 1262.08 | 848.73 | 0 | 0 | IX |
| 260 | 1005.02 | 758.79199698 | 132.45 | 1270.02 | 132.45 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 1137.47 | -2.96 | -0.26 | 1140.43 | 1140.43 | 1129.85 | 0 |
| 1738690200 | 1140.43 | 4.31 | 0.38 | 1136.1199 | 1141.16 | 1127.77 | 0 |
| 1738603800 | 1136.1199 | -15.34 | -1.33 | 1151.46 | 1151.46 | 1123.98 | 0 |
| 1738344600 | 1151.46 | -8.51 | -0.73 | 1159.97 | 1162.22 | 1150.47 | 0 |
| 1738258200 | 1159.97 | 8.26 | 0.72 | 1151.71 | 1163.08 | 1150.95 | 0 |
| 1738171800 | 1151.71 | -3.72 | -0.32 | 1155.43 | 1155.43 | 1144.43 | 0 |
| 1738085400 | 1155.43 | 4.22 | 0.37 | 1151.21 | 1160.89 | 1147.31 | 0 |
| 1737999000 | 1151.21 | 11.27 | 0.99 | 1139.94 | 1155.15 | 1131.9 | 0 |
| 1737739800 | 1139.94 | 16.44 | 1.46 | 1123.5 | 1143.28 | 1123.5 | 0 |
| 1737653400 | 1123.5 | 1.15 | 0.10 | 1122.35 | 1125.9 | 1120.47 | 0 |
| 1737567000 | 1122.35 | 2.37 | 0.21 | 1119.98 | 1124.75 | 1116.76 | 0 |
| 1737480600 | 1119.98 | -3.04 | -0.27 | 1123.02 | 1123.02 | 1115.25 | 0 |
| 1737394200 | 1123.02 | 9.72 | 0.87 | 1113.3 | 1125.59 | 1111.57 | 0 |
| 1737135000 | 1113.3 | 15.33 | 1.40 | 1097.97 | 1114.85 | 1097.97 | 0 |
| 1737048600 | 1097.97 | 7.04 | 0.65 | 1090.93 | 1098.43 | 1089.68 | 0 |
| 1736962200 | 1090.93 | 17.11 | 1.59 | 1073.82 | 1095.26 | 1073.82 | 0 |
| 1736875800 | 1073.82 | -0.94 | -0.09 | 1074.76 | 1087.84 | 1072.32 | 0 |
| 1736789400 | 1074.76 | 2.96 | 0.28 | 1070 | 1077.66 | 1066.8 | 0 |
| 1736530200 | 1071.8 | -12.59 | -1.16 | 1084.39 | 1086.95 | 1070.13 | 0 |
| 1736443800 | 1084.39 | 2.25 | 0.21 | 1082.14 | 1085.84 | 1076.39 | 0 |
| 1736357400 | 1082.14 | -11.1 | -1.02 | 1093.24 | 1093.24 | 1075.74 | 0 |
| 1736271000 | 1093.24 | 5.44 | 0.50 | 1087.8 | 1093.88 | 1079.75 | 0 |
| 1736184600 | 1087.8 | 18.22 | 1.70 | 1069.58 | 1088.19 | 1069.25 | 0 |
| 1735925400 | 1069.58 | -13.25 | -1.22 | 1082.83 | 1082.83 | 1067.55 | 0 |
| 1735839000 | 1082.83 | -3.73 | -0.34 | 1086.56 | 1090.23 | 1074 | 0 |
| 1735666200 | 1086.56 | 9.23 | 0.86 | 1077.33 | 1086.56 | 1076.63 | 0 |
| 1735579800 | 1077.33 | -5.39 | -0.50 | 1082.72 | 1083 | 1075.91 | 0 |
| 1735320600 | 1082.72 | 9.88 | 0.92 | 1072.84 | 1082.72 | 1068.3699 | 0 |
| 1735061400 | 1072.84 | 0.84 | 0.08 | 1072 | 1075.3699 | 1072 | 0 |
| 1734975000 | 1072 | -4.92 | -0.46 | 1076.92 | 1077.34 | 1070.42 | 0 |
| 1734715800 | 1076.92 | -1.81 | -0.17 | 1078.73 | 1078.73 | 1066 | 0 |
| 1734629400 | 1078.73 | -15.49 | -1.42 | 1094.22 | 1094.22 | 1076.5 | 0 |
| 1734543000 | 1094.22 | -7.01 | -0.64 | 1101.23 | 1101.23 | 1092.63 | 0 |
| 1734456600 | 1101.23 | -4.81 | -0.43 | 1106.04 | 1106.04 | 1096 | 0 |
| 1734370200 | 1106.04 | -7.62 | -0.68 | 1113.66 | 1113.66 | 1103.66 | 0 |
| 1734111000 | 1113.66 | -5.36 | -0.48 | 1119.02 | 1120.22 | 1112.76 | 0 |
| 1734024600 | 1119.02 | -0.36 | -0.03 | 1119.38 | 1123.74 | 1117.14 | 0 |
| 1733938200 | 1119.38 | -0.42 | -0.04 | 1119.8 | 1122.29 | 1114.7 | 0 |
| 1733851800 | 1119.8 | -5.97 | -0.53 | 1125.77 | 1125.77 | 1118.33 | 0 |
| 1733765400 | 1125.77 | 6.69 | 0.60 | 1119.08 | 1131.81 | 1119.08 | 0 |
| 1733506200 | 1119.08 | 3.62 | 0.32 | 1115.46 | 1121.95 | 1113.1 | 0 |
| 1733419800 | 1115.46 | 3.07 | 0.28 | 1112.39 | 1116.58 | 1108.95 | 0 |
| 1733333400 | 1112.39 | 2.98 | 0.27 | 1109.41 | 1116.48 | 1107.49 | 0 |
| 1733247000 | 1109.41 | 4.27 | 0.39 | 1105.14 | 1114.79 | 1105.14 | 0 |
| 1733160600 | 1105.14 | 15.63 | 1.43 | 1089.51 | 1107.83 | 1089.51 | 0 |
| 1732901400 | 1089.51 | 5.42 | 0.50 | 1084.09 | 1089.51 | 1079.23 | 0 |
| 1732815000 | 1084.09 | -0.98 | -0.09 | 1085.07 | 1089.93 | 1077.3699 | 0 |
| 1732728600 | 1085.07 | -1.92 | -0.18 | 1086.99 | 1086.99 | 1077.8699 | 0 |
| 1732642200 | 1086.99 | -13.82 | -1.26 | 1100.81 | 1100.81 | 1084.24 | 0 |
| 1732555800 | 1100.81 | -1.33 | -0.12 | 1102.14 | 1109.63 | 1095.8599 | 0 |
| 1732296600 | 1102.14 | 10.36 | 0.95 | 1091.78 | 1104.02 | 1086.9 | 0 |
| 1732210200 | 1091.78 | 1.96 | 0.18 | 1089.82 | 1092.3 | 1081.99 | 0 |
| 1732123800 | 1089.82 | -7.13 | -0.65 | 1096.95 | 1102.54 | 1089.06 | 0 |
| 1732037400 | 1096.95 | -5.85 | -0.53 | 1102.8 | 1105.75 | 1083.68 | 0 |
| 1731951000 | 1102.8 | -2.25 | -0.20 | 1105.05 | 1107.18 | 1096.58 | 0 |
| 1731691800 | 1105.05 | -1.21 | -0.11 | 1106.26 | 1111.03 | 1095.95 | 0 |
| 1731605400 | 1106.26 | 7.39 | 0.67 | 1098.8699 | 1107.54 | 1093.73 | 0 |
| 1731519000 | 1098.8699 | 2.42 | 0.22 | 1096.45 | 1111.9 | 1091.93 | 0 |
| 1731432600 | 1096.45 | -35.68 | -3.15 | 1132.13 | 1132.13 | 1096.1 | 0 |
| 1731346200 | 1132.13 | 14.59 | 1.31 | 1117.54 | 1137.79 | 1117.54 | 0 |
| 1731087000 | 1117.54 | -19.78 | -1.74 | 1137.32 | 1137.43 | 1117.54 | 0 |
| 1731000600 | 1137.32 | 11.32 | 1.01 | 1126 | 1141.99 | 1126 | 0 |
| 1730914200 | 1126 | -16.55 | -1.45 | 1142.55 | 1162.3699 | 1123.18 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
