FTSEurofirst 300 Eurozone Utilities Index (EB6510)
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 | 1.73 | 0.383549495621 | 451.05 | 462.65 | 447.52 | 0 | 0 | IX |
| 4 | 8.8 | 1.98207126447 | 443.98 | 463.77 | 442.1 | 0 | 0 | IX |
| 12 | -26.35 | -5.49955127001 | 479.13 | 484.92 | 438.6 | 0 | 0 | IX |
| 26 | 8.59 | 1.93385713321 | 444.19 | 494.27 | 432.7 | 0 | 0 | IX |
| 52 | 4.77 | 1.06470837705 | 448.01 | 494.27 | 406.83 | 0 | 0 | IX |
| 156 | 6.44 | 1.4428462607 | 446.34 | 494.27 | 344.44 | 0 | 0 | IX |
| 260 | 323.83 | 251.12834432 | 128.95 | 494.27 | 128.95 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 460.38 | 4.3 | 0.94 | 456.08 | 462.65 | 456.08 | 0 |
| 1737048600 | 456.08 | 1.72 | 0.38 | 454.36 | 456.08 | 450.82 | 0 |
| 1736962200 | 454.36 | 5.72 | 1.27 | 448.64 | 454.79 | 448.64 | 0 |
| 1736875800 | 448.64 | 0.33 | 0.07 | 448.31 | 450.36 | 447.52 | 0 |
| 1736789400 | 448.31 | 0.11 | 0.02 | 451.05 | 451.22 | 448.04 | 0 |
| 1736530200 | 448.2 | -9.47 | -2.07 | 457.67 | 457.67 | 448.05 | 0 |
| 1736443800 | 457.67 | 0.24 | 0.05 | 457.43 | 459.93 | 456.42 | 0 |
| 1736357400 | 457.43 | -2.25 | -0.49 | 459.68 | 459.68 | 452.64 | 0 |
| 1736271000 | 459.68 | -2.39 | -0.52 | 462.07 | 463.61 | 458.31 | 0 |
| 1736184600 | 462.07 | -0.1 | -0.02 | 462.17 | 462.25 | 456.95 | 0 |
| 1735925400 | 462.17 | 2.39 | 0.52 | 459.78 | 463.77 | 459.11 | 0 |
| 1735839000 | 459.78 | 8.82 | 1.96 | 450.96 | 459.93 | 450.96 | 0 |
| 1735666200 | 450.96 | 1.65 | 0.37 | 449.31 | 452.01 | 449.31 | 0 |
| 1735579800 | 449.31 | 1.27 | 0.28 | 448.04 | 450.69 | 447.68 | 0 |
| 1735320600 | 448.04 | 2.21 | 0.50 | 445.83 | 448.04 | 442.1 | 0 |
| 1735061400 | 445.83 | 0.62 | 0.14 | 445.21 | 446.28 | 445.21 | 0 |
| 1734975000 | 445.21 | 1.23 | 0.28 | 443.98 | 446.48 | 442.8 | 0 |
| 1734715800 | 443.98 | 1.01 | 0.23 | 442.97 | 444.04 | 438.82 | 0 |
| 1734629400 | 442.97 | -4.19 | -0.94 | 447.16 | 447.16 | 438.6 | 0 |
| 1734543000 | 447.16 | -2.37 | -0.53 | 449.53 | 450.6 | 445.73 | 0 |
| 1734456600 | 449.53 | -2.81 | -0.62 | 452.34 | 452.34 | 446.34 | 0 |
| 1734370200 | 452.34 | -1.49 | -0.33 | 453.83 | 453.83 | 450.96 | 0 |
| 1734111000 | 453.83 | -1.65 | -0.36 | 455.48 | 455.96 | 453.58 | 0 |
| 1734024600 | 455.48 | -1.4 | -0.31 | 456.88 | 457.68 | 455.29 | 0 |
| 1733938200 | 456.88 | -2.51 | -0.55 | 459.39 | 460.17 | 456.13 | 0 |
| 1733851800 | 459.39 | -0.69 | -0.15 | 460.08 | 460.8 | 458.18 | 0 |
| 1733765400 | 460.08 | -2.87 | -0.62 | 462.95 | 463.96 | 459.76 | 0 |
| 1733506200 | 462.95 | -1.07 | -0.23 | 464.02 | 466.51 | 462.61 | 0 |
| 1733419800 | 464.02 | 3.85 | 0.84 | 460.17 | 464.92 | 460.17 | 0 |
| 1733333400 | 460.17 | -3.2 | -0.69 | 463.37 | 463.37 | 460.12 | 0 |
| 1733247000 | 463.37 | 0.11 | 0.02 | 463.26 | 466.03 | 463.03 | 0 |
| 1733160600 | 463.26 | 0.07 | 0.02 | 463.19 | 466.68 | 460.25 | 0 |
| 1732901400 | 463.19 | 0.64 | 0.14 | 462.55 | 463.23 | 459.39 | 0 |
| 1732815000 | 462.55 | 3.6 | 0.78 | 458.95 | 463.53 | 458.63 | 0 |
| 1732728600 | 458.95 | 0.43 | 0.09 | 458.52 | 458.95 | 452.74 | 0 |
| 1732642200 | 458.52 | -2.88 | -0.62 | 461.4 | 462.7 | 457.97 | 0 |
| 1732555800 | 461.4 | -1.09 | -0.24 | 462.49 | 465.05 | 461.02 | 0 |
| 1732296600 | 462.49 | 7.17 | 1.57 | 455.32 | 463.38 | 455.32 | 0 |
| 1732210200 | 455.32 | 0.32 | 0.07 | 455 | 457.83 | 452.98 | 0 |
| 1732123800 | 455 | -2.22 | -0.49 | 457.22 | 460.47 | 453.88 | 0 |
| 1732037400 | 457.22 | -1.15 | -0.25 | 458.37 | 461.09 | 453.49 | 0 |
| 1731951000 | 458.37 | -2.9 | -0.63 | 461.27 | 463.44 | 455.96 | 0 |
| 1731691800 | 461.27 | 1.61 | 0.35 | 459.66 | 463.61 | 458.44 | 0 |
| 1731605400 | 459.66 | 6.48 | 1.43 | 453.18 | 459.66 | 452.47 | 0 |
| 1731519000 | 453.18 | 1.97 | 0.44 | 451.21 | 456.18 | 449.84 | 0 |
| 1731432600 | 451.21 | -7.68 | -1.67 | 458.89 | 458.89 | 451.13 | 0 |
| 1731346200 | 458.89 | 5.02 | 1.11 | 453.87 | 460.59 | 453.87 | 0 |
| 1731087000 | 453.87 | 1.03 | 0.23 | 452.84 | 456.46 | 452.84 | 0 |
| 1731000600 | 452.84 | -2.38 | -0.52 | 455.22 | 456.86 | 452.24 | 0 |
| 1730914200 | 455.22 | -14.56 | -3.10 | 469.78 | 469.78 | 451.55 | 0 |
| 1730827800 | 469.78 | -0.36 | -0.08 | 470.14 | 472.99 | 469.78 | 0 |
| 1730741400 | 470.14 | -1.27 | -0.27 | 471.41 | 474.6 | 470.14 | 0 |
| 1730482200 | 471.41 | 3.24 | 0.69 | 468.17 | 473.45 | 467.87 | 0 |
| 1730395800 | 468.17 | -4.08 | -0.86 | 472.25 | 472.25 | 465.41 | 0 |
| 1730309400 | 472.25 | -4.34 | -0.91 | 476.59 | 476.59 | 471.72 | 0 |
| 1730223000 | 476.59 | -5.46 | -1.13 | 482.05 | 484.92 | 476.24 | 0 |
| 1730136600 | 482.05 | 2.92 | 0.61 | 479.13 | 483.1 | 479.13 | 0 |
| 1729873800 | 479.13 | -1.71 | -0.36 | 480.84 | 481.07 | 477.82 | 0 |
| 1729787400 | 480.84 | -0.16 | -0.03 | 481 | 484.57 | 480.52 | 0 |
| 1729701000 | 481 | 2.54 | 0.53 | 478.46 | 483.69 | 478.46 | 0 |
| 1729614600 | 478.46 | -8.23 | -1.69 | 486.69 | 486.69 | 474.08 | 0 |
| 1729528200 | 486.69 | -0.74 | -0.15 | 487.43 | 487.43 | 482.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
