Euronext Top 30 France Germany Industrials EW (FGINP)
EU
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 2911.6 | 8.42 | 0.29 | 2917.69 | 2937.34 | 2899.62 | 0 |
| 1721233800 | 2903.18 | -41.66 | -1.41 | 2930.2 | 2936.57 | 2903.18 | 0 |
| 1721147400 | 2944.84 | 5.91 | 0.20 | 2921.25 | 2944.84 | 2913.4699 | 0 |
| 1721061000 | 2938.93 | -13.28 | -0.45 | 2944.34 | 2958.76 | 2928.2399 | 0 |
| 1720801800 | 2952.21 | 29.76 | 1.02 | 2932.16 | 2960.28 | 2921.63 | 0 |
| 1720715400 | 2922.45 | 29.96 | 1.04 | 2907.61 | 2929.56 | 2884.71 | 0 |
| 1720629000 | 2892.4899 | 36.97 | 1.29 | 2862.64 | 2898.9899 | 2856.18 | 0 |
| 1720542600 | 2855.52 | -55.4 | -1.90 | 2900.01 | 2900.61 | 2846.67 | 0 |
| 1720456200 | 2910.92 | -3.25 | -0.11 | 2898.48 | 2942.8 | 2896.84 | 0 |
| 1720197000 | 2914.17 | -11.53 | -0.39 | 2930.6 | 2949.77 | 2907.04 | 0 |
| 1720110600 | 2925.7 | 21.88 | 0.75 | 2916.15 | 2929.02 | 2914.82 | 0 |
| 1720024200 | 2903.82 | 52.86 | 1.85 | 2863.1 | 2910.9699 | 2861.33 | 0 |
| 1719937800 | 2850.96 | -3.14 | -0.11 | 2835.58 | 2855.2199 | 2822.13 | 0 |
| 1719851400 | 2854.1 | 44.9 | 1.60 | 2891.26 | 2891.26 | 2847.92 | 0 |
| 1719592200 | 2809.2 | -12.08 | -0.43 | 2830.27 | 2833 | 2804.54 | 0 |
| 1719505800 | 2821.28 | -6.01 | -0.21 | 2834.9 | 2841.46 | 2821.13 | 0 |
| 1719419400 | 2827.29 | -18.95 | -0.67 | 2864.48 | 2864.63 | 2803.79 | 0 |
| 1719333000 | 2846.2399 | -44.27 | -1.53 | 2849.21 | 2851.93 | 2828.71 | 0 |
| 1719246600 | 2890.51 | 28.91 | 1.01 | 2864.34 | 2895.36 | 2851.66 | 0 |
| 1718987400 | 2861.6 | -46.61 | -1.60 | 2903.58 | 2904.06 | 2856.93 | 0 |
| 1718901000 | 2908.21 | 37.33 | 1.30 | 2878.57 | 2908.21 | 2878.57 | 0 |
| 1718814600 | 2870.88 | -0.3 | -0.01 | 2883.26 | 2888.2399 | 2869.16 | 0 |
| 1718728200 | 2871.18 | 35.86 | 1.26 | 2873.8 | 2877.31 | 2844.83 | 0 |
| 1718641800 | 2835.32 | 20.96 | 0.74 | 2827.61 | 2849.03 | 2808.4699 | 0 |
| 1718382600 | 2814.36 | -96.1 | -3.30 | 2903.7399 | 2904.41 | 2801.2199 | 0 |
| 1718296200 | 2910.46 | -75.56 | -2.53 | 2978.6 | 2981.35 | 2906.82 | 0 |
| 1718209800 | 2986.02 | 37.12 | 1.26 | 2958.85 | 2996.57 | 2953.07 | 0 |
| 1718123400 | 2948.9 | -92.32 | -3.04 | 3003.81 | 3009.78 | 2942.29 | 0 |
| 1718037000 | 3041.2199 | 0 | 0.00 | 3041.2199 | 3041.2199 | 3041.2199 | 0 |
| 1717777800 | 3041.2199 | -21.02 | -0.69 | 3056.08 | 3058.23 | 3026.66 | 0 |
| 1717691400 | 3062.2399 | 2.58 | 0.08 | 3074.52 | 3082.85 | 3056.07 | 0 |
| 1717605000 | 3059.66 | 26.16 | 0.86 | 3050.57 | 3064.76 | 3042.56 | 0 |
| 1717518600 | 3033.5 | -38.8 | -1.26 | 3063.61 | 3066.93 | 3020.98 | 0 |
| 1717432200 | 3072.3 | 12.46 | 0.41 | 3089.45 | 3092.98 | 3066.62 | 0 |
| 1717173000 | 3059.84 | -3.43 | -0.11 | 3062.51 | 3072.8 | 3048.69 | 0 |
| 1717086600 | 3063.27 | 10.08 | 0.33 | 3033.42 | 3067.25 | 3029.53 | 0 |
| 1717000200 | 3053.19 | -46.82 | -1.51 | 3088.26 | 3089.94 | 3044.19 | 0 |
| 1716913800 | 3100.01 | -26.9 | -0.86 | 3122 | 3132.32 | 3093.85 | 0 |
| 1716827400 | 3126.91 | 31.32 | 1.01 | 3092.95 | 3127.08 | 3092.32 | 0 |
| 1716568200 | 3095.59 | 9.94 | 0.32 | 3065.75 | 3097.4899 | 3063.7199 | 0 |
| 1716481800 | 3085.65 | 20.61 | 0.67 | 3068.38 | 3097.32 | 3068.21 | 0 |
| 1716395400 | 3065.04 | -15.95 | -0.52 | 3079.76 | 3079.76 | 3059.66 | 0 |
| 1716309000 | 3080.9899 | -18.01 | -0.58 | 3089.96 | 3093.58 | 3063.09 | 0 |
| 1716222600 | 3099 | 19.77 | 0.64 | 3078.7399 | 3104.27 | 3078.73 | 0 |
| 1715963400 | 3079.23 | -26.82 | -0.86 | 3090.4699 | 3091.69 | 3069.41 | 0 |
| 1715877000 | 3106.05 | -22.22 | -0.71 | 3130.55 | 3132.94 | 3104.41 | 0 |
| 1715790600 | 3128.27 | 12.14 | 0.39 | 3118.07 | 3136.13 | 3102.9 | 0 |
| 1715704200 | 3116.13 | 0 | 0.00 | 3116.13 | 3116.13 | 3116.13 | 0 |
| 1715617800 | 3116.13 | 9.84 | 0.32 | 3110.2 | 3116.94 | 3104.44 | 0 |
| 1715358600 | 3106.29 | 28.82 | 0.94 | 3089.32 | 3116.87 | 3088.82 | 0 |
| 1715272200 | 3077.4699 | 27.58 | 0.90 | 3052.95 | 3082.55 | 3052.95 | 0 |
| 1715185800 | 3049.89 | 38.55 | 1.28 | 3012.69 | 3053.61 | 3012.69 | 0 |
| 1715099400 | 3011.34 | 9.33 | 0.31 | 3012.2 | 3014.18 | 2996.94 | 0 |
| 1715013000 | 3002.01 | 28.67 | 0.96 | 2979.81 | 3006.9 | 2976.77 | 0 |
| 1714753800 | 2973.34 | 23.46 | 0.80 | 2956.38 | 2994.38 | 2950.46 | 0 |
| 1714667400 | 2949.88 | 29.52 | 1.01 | 2946.03 | 2955.37 | 2927.7 | 0 |
| 1714494600 | 2920.36 | -35.1 | -1.19 | 2960.23 | 2960.23 | 2920.09 | 0 |
| 1714408200 | 2955.46 | 10.29 | 0.35 | 2960.34 | 2968.41 | 2950.58 | 0 |
| 1714149000 | 2945.17 | 48.8 | 1.68 | 2920.69 | 2949.03 | 2915.19 | 0 |
| 1714062600 | 2896.37 | -47.37 | -1.61 | 2929.75 | 2933.77 | 2874.88 | 0 |
| 1713976200 | 2943.7399 | -2.41 | -0.08 | 2952.3 | 2960.2199 | 2940.71 | 0 |
| 1713889800 | 2946.15 | 21.66 | 0.74 | 2934.48 | 2949.35 | 2924.65 | 0 |
| 1713803400 | 2924.4899 | 21.49 | 0.74 | 2925.51 | 2930.4899 | 2912.18 | 0 |
| 1713544200 | 2903 | -34.11 | -1.16 | 2904.16 | 2913.85 | 2891.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
