FTSEurofirst 300 ex UK Index (3XUK)
FTSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.88 | 0.0757359072799 | 2482.31 | 2548.01 | 2481.3 | 0 | 0 | IX |
| 4 | -16.9 | -0.675705392449 | 2501.09 | 2548.01 | 2465.4 | 0 | 0 | IX |
| 12 | 9.22 | 0.372529768038 | 2474.97 | 2560.84 | 2420.7 | 0 | 0 | IX |
| 26 | 186.43 | 8.11355407005 | 2297.76 | 2560.84 | 2261.54 | 0 | 0 | IX |
| 52 | 248.9 | 11.1350205119 | 2235.29 | 2560.84 | 2064.62 | 0 | 0 | IX |
| 156 | 292.16 | 13.3282847406 | 2192.03 | 2560.84 | 1794.18 | 0 | 0 | IX |
| 260 | 685.03 | 38.0749905511 | 1799.16 | 2560.84 | 1267.01 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 2509.21 | -8.8 | -0.35 | 2518.01 | 2518.94 | 2500.6 | 0 |
| 1721061000 | 2518.01 | -26.51 | -1.04 | 2544.52 | 2545.65 | 2517.35 | 0 |
| 1720801800 | 2544.52 | 25.1 | 1.00 | 2519.42 | 2548.01 | 2517.81 | 0 |
| 1720715400 | 2519.42 | 13.77 | 0.55 | 2505.65 | 2527.4699 | 2504.9 | 0 |
| 1720629000 | 2505.65 | 23.34 | 0.94 | 2482.31 | 2505.65 | 2481.91 | 0 |
| 1720542600 | 2482.31 | -23.69 | -0.95 | 2506 | 2506 | 2479.34 | 0 |
| 1720456200 | 2506 | -1.8 | -0.07 | 2507.8 | 2526.15 | 2503.4 | 0 |
| 1720197000 | 2507.8 | -3.85 | -0.15 | 2511.65 | 2525.71 | 2500.23 | 0 |
| 1720110600 | 2511.65 | 11.43 | 0.46 | 2500.2199 | 2516.06 | 2499.15 | 0 |
| 1720024200 | 2500.2199 | 17.18 | 0.69 | 2483.04 | 2507.39 | 2482.54 | 0 |
| 1719937800 | 2483.04 | -11.23 | -0.45 | 2494.27 | 2494.27 | 2465.4 | 0 |
| 1719851400 | 2494.27 | 10.13 | 0.41 | 2484.14 | 2515.23 | 2481.35 | 0 |
| 1719592200 | 2484.14 | -4.43 | -0.18 | 2488.57 | 2498.14 | 2479.7 | 0 |
| 1719505800 | 2488.57 | -9.71 | -0.39 | 2498.28 | 2503.18 | 2487.16 | 0 |
| 1719419400 | 2498.28 | -13.01 | -0.52 | 2511.29 | 2527.66 | 2490.05 | 0 |
| 1719333000 | 2511.29 | -4.58 | -0.18 | 2515.87 | 2516.25 | 2500.12 | 0 |
| 1719246600 | 2515.87 | 19.62 | 0.79 | 2496.25 | 2521.03 | 2494.07 | 0 |
| 1718987400 | 2496.25 | -20.96 | -0.83 | 2517.21 | 2517.21 | 2490.94 | 0 |
| 1718901000 | 2517.21 | 24.49 | 0.98 | 2492.7199 | 2517.21 | 2492.7199 | 0 |
| 1718814600 | 2492.7199 | -8.37 | -0.33 | 2501.09 | 2503.43 | 2491.9699 | 0 |
| 1718728200 | 2501.09 | 17.95 | 0.72 | 2483.14 | 2501.85 | 2483.14 | 0 |
| 1718641800 | 2483.14 | 4.66 | 0.19 | 2478.48 | 2498.7199 | 2468.56 | 0 |
| 1718382600 | 2478.48 | -29.08 | -1.16 | 2507.56 | 2512.15 | 2470.7199 | 0 |
| 1718296200 | 2507.56 | -37.25 | -1.46 | 2544.81 | 2544.81 | 2504.55 | 0 |
| 1718209800 | 2544.81 | 29.28 | 1.16 | 2515.53 | 2549.71 | 2515.53 | 0 |
| 1718123400 | 2515.53 | -22.94 | -0.90 | 2538.4699 | 2546.87 | 2506.8 | 0 |
| 1718037000 | 2538.4699 | -13.37 | -0.52 | 2530.78 | 2538.4699 | 2525.63 | 0 |
| 1717777800 | 2551.84 | -3.57 | -0.14 | 2555.41 | 2560.21 | 2536.89 | 0 |
| 1717691400 | 2555.41 | 19.31 | 0.76 | 2536.1 | 2560.84 | 2536.1 | 0 |
| 1717605000 | 2536.1 | 27.99 | 1.12 | 2508.11 | 2540.04 | 2507.7199 | 0 |
| 1717518600 | 2508.11 | -12.02 | -0.48 | 2520.13 | 2520.78 | 2499.27 | 0 |
| 1717432200 | 2520.13 | 9.98 | 0.40 | 2510.15 | 2533.26 | 2510.15 | 0 |
| 1717173000 | 2510.15 | 8.16 | 0.33 | 2501.9899 | 2514.7199 | 2500.62 | 0 |
| 1717086600 | 2501.9899 | 14.12 | 0.57 | 2487.87 | 2504.81 | 2484.6 | 0 |
| 1717000200 | 2487.87 | -27.48 | -1.09 | 2515.35 | 2515.48 | 2484.65 | 0 |
| 1716913800 | 2515.35 | -4.54 | -0.18 | 2528.33 | 2534.39 | 2510.13 | 0 |
| 1716568200 | 2519.89 | -5.21 | -0.21 | 2525.1 | 2525.51 | 2503.46 | 0 |
| 1716481800 | 2525.1 | 5.61 | 0.22 | 2519.4899 | 2536.08 | 2519.4899 | 0 |
| 1716395400 | 2519.4899 | -8.72 | -0.34 | 2528.21 | 2528.21 | 2514.7199 | 0 |
| 1716309000 | 2528.21 | -6.41 | -0.25 | 2534.62 | 2534.62 | 2517.79 | 0 |
| 1716222600 | 2534.62 | 4.49 | 0.18 | 2530.13 | 2536 | 2528.38 | 0 |
| 1715963400 | 2530.13 | -3.29 | -0.13 | 2533.42 | 2533.42 | 2521.38 | 0 |
| 1715877000 | 2533.42 | -7.2 | -0.28 | 2540.62 | 2545.17 | 2532.06 | 0 |
| 1715790600 | 2540.62 | 15.54 | 0.62 | 2525.08 | 2541.35 | 2525.08 | 0 |
| 1715704200 | 2525.08 | 2.93 | 0.12 | 2522.15 | 2525.83 | 2514.67 | 0 |
| 1715617800 | 2522.15 | 1.4 | 0.06 | 2520.75 | 2523.62 | 2516.41 | 0 |
| 1715358600 | 2520.75 | 19.82 | 0.79 | 2500.93 | 2523.43 | 2500.93 | 0 |
| 1715272200 | 2500.93 | 4.47 | 0.18 | 2496.46 | 2502.54 | 2489.57 | 0 |
| 1715185800 | 2496.46 | 9.75 | 0.39 | 2486.71 | 2500.33 | 2486.37 | 0 |
| 1715099400 | 2486.71 | 45.67 | 1.87 | 2455.27 | 2487.46 | 2455.05 | 0 |
| 1714753800 | 2441.04 | 12.5 | 0.51 | 2428.54 | 2452.16 | 2428.54 | 0 |
| 1714667400 | 2428.54 | -11.11 | -0.46 | 2439.65 | 2442.2399 | 2427.4899 | 0 |
| 1714581000 | 2439.65 | -1.49 | -0.06 | 2441.14 | 2441.14 | 2435.27 | 0 |
| 1714494600 | 2441.14 | -21.1 | -0.86 | 2462.2399 | 2463.91 | 2439.48 | 0 |
| 1714408200 | 2462.2399 | -3.93 | -0.16 | 2466.17 | 2475.64 | 2462.2399 | 0 |
| 1714149000 | 2466.17 | 29.17 | 1.20 | 2437 | 2471.37 | 2437 | 0 |
| 1714062600 | 2437 | -25.73 | -1.04 | 2462.73 | 2462.73 | 2420.7 | 0 |
| 1713976200 | 2462.73 | -12.24 | -0.49 | 2474.9699 | 2479.37 | 2459.91 | 0 |
| 1713889800 | 2474.9699 | 30.75 | 1.26 | 2444.2199 | 2476.15 | 2444.2199 | 0 |
| 1713803400 | 2444.2199 | 10.92 | 0.45 | 2433.3 | 2448.58 | 2431.93 | 0 |
| 1713544200 | 2433.3 | -1.82 | -0.07 | 2435.12 | 2436.7199 | 2413.03 | 0 |
| 1713457800 | 2435.12 | 5.5 | 0.23 | 2429.62 | 2438.76 | 2421.66 | 0 |
| 1713371400 | 2429.62 | -0.65 | -0.03 | 2430.27 | 2450.29 | 2425.04 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
