FTSE 4Good Europe (4GEU)
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 | 16.53 | 0.240290965757 | 6879.16 | 6913.71 | 6779 | 0 | 0 | IX |
| 4 | 18.5 | 0.269005218701 | 6877.19 | 6913.71 | 6630.27 | 0 | 0 | IX |
| 12 | -63.73 | -0.915737230976 | 6959.42 | 6993.42 | 6627.87 | 0 | 0 | IX |
| 26 | -114.05 | -1.62702182963 | 7009.74 | 7070.35 | 6416.96 | 0 | 0 | IX |
| 52 | 562.08 | 8.87455969029 | 6333.61 | 7070.35 | 6191.89 | 0 | 0 | IX |
| 156 | 593.75 | 9.42170188862 | 6301.94 | 7070.35 | 5015.77 | 0 | 0 | IX |
| 260 | 1408.38 | 25.6661278477 | 5487.31 | 7070.35 | 3532.5 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 6805.66 | -3.17 | -0.05 | 6808.56 | 6853.08 | 6798.81 | 0 |
| 1736789400 | 6808.83 | -36.44 | -0.53 | 6795.56 | 6819.81 | 6779 | 0 |
| 1736530200 | 6845.27 | -60.56 | -0.88 | 6905.83 | 6907.23 | 6841.49 | 0 |
| 1736443800 | 6905.83 | 35.28 | 0.51 | 6870.55 | 6910.3 | 6839.08 | 0 |
| 1736357400 | 6870.55 | -8.61 | -0.13 | 6879.16 | 6913.71 | 6831.7 | 0 |
| 1736271000 | 6879.16 | 17.64 | 0.26 | 6861.52 | 6893.52 | 6828.94 | 0 |
| 1736184600 | 6861.52 | 72.92 | 1.07 | 6788.6 | 6861.52 | 6788.3 | 0 |
| 1735925400 | 6788.6 | -39.53 | -0.58 | 6828.13 | 6828.13 | 6776.89 | 0 |
| 1735839000 | 6828.13 | 42.3 | 0.62 | 6785.83 | 6828.13 | 6758.9 | 0 |
| 1735666200 | 6785.83 | 37.07 | 0.55 | 6748.76 | 6788.17 | 6741.7 | 0 |
| 1735579800 | 6748.76 | -31.55 | -0.47 | 6780.31 | 6780.31 | 6730.28 | 0 |
| 1735320600 | 6780.31 | 44.93 | 0.67 | 6735.38 | 6780.31 | 6723.9 | 0 |
| 1735061400 | 6735.38 | 14.05 | 0.21 | 6721.33 | 6744.67 | 6721.33 | 0 |
| 1734975000 | 6721.33 | 13.03 | 0.19 | 6708.3 | 6739.21 | 6696.02 | 0 |
| 1734715800 | 6708.3 | -68.85 | -1.02 | 6777.15 | 6777.15 | 6630.27 | 0 |
| 1734629400 | 6777.15 | -106.37 | -1.55 | 6883.52 | 6887.4 | 6758.65 | 0 |
| 1734543000 | 6883.52 | 6.33 | 0.09 | 6877.19 | 6896.95 | 6866.23 | 0 |
| 1734456600 | 6877.19 | -26.78 | -0.39 | 6903.97 | 6903.97 | 6855.96 | 0 |
| 1734370200 | 6903.97 | -1.16 | -0.02 | 6905.13 | 6909.73 | 6884.68 | 0 |
| 1734111000 | 6905.13 | -33.19 | -0.48 | 6938.32 | 6941.26 | 6892.93 | 0 |
| 1734024600 | 6938.32 | -12.1 | -0.17 | 6950.42 | 6958.88 | 6932.97 | 0 |
| 1733938200 | 6950.42 | 16.56 | 0.24 | 6933.86 | 6957.21 | 6913.17 | 0 |
| 1733851800 | 6933.86 | -33.6 | -0.48 | 6967.46 | 6967.46 | 6932.61 | 0 |
| 1733765400 | 6967.46 | 8.21 | 0.12 | 6959.25 | 6993.42 | 6954.96 | 0 |
| 1733506200 | 6959.25 | 7.13 | 0.10 | 6952.12 | 6974.73 | 6942.64 | 0 |
| 1733419800 | 6952.12 | 34.58 | 0.50 | 6917.54 | 6952.12 | 6917.31 | 0 |
| 1733333400 | 6917.54 | 18.59 | 0.27 | 6898.95 | 6933.71 | 6898.95 | 0 |
| 1733247000 | 6898.95 | 29.17 | 0.42 | 6869.78 | 6920.32 | 6869.78 | 0 |
| 1733160600 | 6869.78 | 45.87 | 0.67 | 6823.91 | 6881.3 | 6801.29 | 0 |
| 1732901400 | 6823.91 | 43.29 | 0.64 | 6780.62 | 6826.9 | 6764.71 | 0 |
| 1732815000 | 6780.62 | 27.81 | 0.41 | 6752.81 | 6806.25 | 6752.5 | 0 |
| 1732728600 | 6752.81 | -18.03 | -0.27 | 6770.84 | 6775.45 | 6725.4 | 0 |
| 1732642200 | 6770.84 | -40.28 | -0.59 | 6811.12 | 6811.89 | 6755.35 | 0 |
| 1732555800 | 6811.12 | 4.57 | 0.07 | 6806.55 | 6839.98 | 6792.1 | 0 |
| 1732296600 | 6806.55 | 78.1 | 1.16 | 6728.45 | 6814.35 | 6725.45 | 0 |
| 1732210200 | 6728.45 | 30.85 | 0.46 | 6697.6 | 6731.16 | 6658.84 | 0 |
| 1732123800 | 6697.6 | 0.82 | 0.01 | 6696.78 | 6741.3 | 6685.06 | 0 |
| 1732037400 | 6696.78 | -29.52 | -0.44 | 6726.3 | 6751.58 | 6627.87 | 0 |
| 1731951000 | 6726.3 | 1.73 | 0.03 | 6724.57 | 6731.09 | 6684.7299 | 0 |
| 1731691800 | 6724.57 | -56.06 | -0.83 | 6780.63 | 6780.63 | 6716.92 | 0 |
| 1731605400 | 6780.63 | 74.25 | 1.11 | 6706.38 | 6785.28 | 6705.09 | 0 |
| 1731519000 | 6706.38 | 0.47 | 0.01 | 6705.91 | 6721.86 | 6663.63 | 0 |
| 1731432600 | 6705.91 | -136.04 | -1.99 | 6841.95 | 6841.95 | 6703.27 | 0 |
| 1731346200 | 6841.95 | 74.12 | 1.10 | 6767.83 | 6860.93 | 6767.83 | 0 |
| 1731087000 | 6767.83 | -35.56 | -0.52 | 6803.39 | 6817.37 | 6744.77 | 0 |
| 1731000600 | 6803.39 | 36.41 | 0.54 | 6766.98 | 6827.53 | 6766.98 | 0 |
| 1730914200 | 6766.98 | -37.54 | -0.55 | 6804.52 | 6936.3 | 6757.89 | 0 |
| 1730827800 | 6804.52 | -3.88 | -0.06 | 6808.4 | 6827.47 | 6782.2 | 0 |
| 1730741400 | 6808.4 | -23.32 | -0.34 | 6831.72 | 6849.74 | 6808.4 | 0 |
| 1730482200 | 6831.72 | 71.63 | 1.06 | 6760.09 | 6849.26 | 6755.63 | 0 |
| 1730395800 | 6760.09 | -82.3 | -1.20 | 6842.39 | 6842.39 | 6731.86 | 0 |
| 1730309400 | 6842.39 | -82.73 | -1.19 | 6925.12 | 6925.12 | 6823.54 | 0 |
| 1730223000 | 6925.12 | -38.36 | -0.55 | 6963.48 | 6990.87 | 6924.73 | 0 |
| 1730136600 | 6963.48 | 28.24 | 0.41 | 6935.24 | 6973.83 | 6916.6 | 0 |
| 1729873800 | 6935.24 | -1.23 | -0.02 | 6936.47 | 6946.3 | 6914.36 | 0 |
| 1729787400 | 6936.47 | -0.29 | -0.00 | 6936.76 | 6985.29 | 6936.44 | 0 |
| 1729701000 | 6936.76 | -22.66 | -0.33 | 6959.42 | 6975.5 | 6928.27 | 0 |
| 1729614600 | 6959.42 | -17.23 | -0.25 | 6976.65 | 6979.2 | 6917.6 | 0 |
| 1729528200 | 6976.65 | -46.49 | -0.66 | 7023.14 | 7036.21 | 6974.55 | 0 |
| 1729269000 | 7023.14 | 14.21 | 0.20 | 7008.93 | 7029.4 | 7000.02 | 0 |
| 1729182600 | 7008.93 | 57.76 | 0.83 | 6951.17 | 7031.87 | 6951.16 | 0 |
| 1729096200 | 6951.17 | -14.74 | -0.21 | 6965.91 | 6966.26 | 6934.94 | 0 |
| 1729009800 | 6965.91 | -63.18 | -0.90 | 7029.09 | 7057.03 | 6965.91 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
