FTSE All-World Developed Europe (AD06)
FTSE
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 | -6.45 | -2.00223505308 | 322.14 | 322.15 | 312.54 | 0 | 0 | IX |
| 4 | 5.58 | 1.79936151688 | 310.11 | 322.41 | 306.95 | 0 | 0 | IX |
| 12 | 10.1 | 3.30508197258 | 305.59 | 322.41 | 302.34 | 0 | 0 | IX |
| 26 | 27.86 | 9.67932460133 | 287.83 | 322.41 | 287.83 | 0 | 0 | IX |
| 52 | 24.6 | 8.45099453777 | 291.09 | 322.41 | 255.67 | 0 | 0 | IX |
| 156 | 16.48 | 5.5078373049 | 299.21 | 322.41 | 204.17 | 0 | 0 | IX |
| 260 | 70.65 | 28.8320274241 | 245.04 | 322.41 | 166.57 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 312.85 | -3.18 | -1.01 | 316.02999 | 316.02999 | 312.54 | 0 |
| 1721320200 | 316.02999 | -1.08 | -0.34 | 317.11 | 318.83999 | 316.02999 | 0 |
| 1721233800 | 317.11 | -0.02 | -0.01 | 317.13 | 318.33 | 316.04 | 0 |
| 1721147400 | 317.13 | -1.96 | -0.61 | 319.08999 | 319.08999 | 316.13 | 0 |
| 1721061000 | 319.08999 | -3.05 | -0.95 | 322.14 | 322.14999 | 318.97 | 0 |
| 1720801800 | 322.14 | 3.78 | 1.19 | 318.36 | 322.41 | 317.77 | 0 |
| 1720715400 | 318.36 | 3.52 | 1.12 | 314.83999 | 319.3 | 314.83999 | 0 |
| 1720629000 | 314.83999 | 3.03 | 0.97 | 311.81 | 314.92 | 311.81 | 0 |
| 1720542600 | 311.81 | -3.32 | -1.05 | 315.13 | 315.13 | 311.2 | 0 |
| 1720456200 | 315.13 | 0.21 | 0.07 | 314.92 | 317.29 | 314.29 | 0 |
| 1720197000 | 314.92 | -0.15 | -0.05 | 315.07 | 317.18 | 313.7 | 0 |
| 1720110600 | 315.07 | 1.85 | 0.59 | 313.22 | 315.38 | 312.8 | 0 |
| 1720024200 | 313.22 | 3.99 | 1.29 | 309.23 | 313.69 | 309.23 | 0 |
| 1719937800 | 309.23 | -0.94 | -0.30 | 310.17 | 310.17 | 306.95 | 0 |
| 1719851400 | 310.17 | 1.23 | 0.40 | 308.94 | 313.74 | 308.94 | 0 |
| 1719592200 | 308.94 | -0.48 | -0.16 | 309.42 | 310.49 | 308.41 | 0 |
| 1719505800 | 309.42 | -0.45 | -0.15 | 309.87 | 310.83 | 309.13 | 0 |
| 1719419400 | 309.87 | -2.23 | -0.71 | 312.1 | 313.79 | 308.88 | 0 |
| 1719333000 | 312.1 | -1.6 | -0.51 | 313.7 | 313.79 | 311.27999 | 0 |
| 1719246600 | 313.7 | 3.59 | 1.16 | 310.11 | 314.67 | 310.11 | 0 |
| 1718987400 | 310.11 | -3.47 | -1.11 | 313.58 | 313.58 | 309.45 | 0 |
| 1718901000 | 313.58 | 2.05 | 0.66 | 311.52999 | 313.58 | 311.06 | 0 |
| 1718814600 | 311.52999 | -0.21 | -0.07 | 311.74 | 312.2 | 310.83999 | 0 |
| 1718728200 | 311.74 | 2.75 | 0.89 | 308.99 | 312.14999 | 308.99 | 0 |
| 1718641800 | 308.99 | 1.05 | 0.34 | 307.94 | 310.62 | 307.02 | 0 |
| 1718382600 | 307.94 | -5.36 | -1.71 | 313.3 | 313.3 | 306.6 | 0 |
| 1718296200 | 313.3 | -6.3 | -1.97 | 319.6 | 319.6 | 312.76 | 0 |
| 1718209800 | 319.6 | 7.04 | 2.25 | 312.56 | 320.04 | 312.56 | 0 |
| 1718123400 | 312.56 | -3.25 | -1.03 | 315.81 | 317.48 | 311.52999 | 0 |
| 1718037000 | 315.81 | -3.08 | -0.97 | 315.19 | 315.81 | 314.32 | 0 |
| 1717777800 | 318.89 | -2.58 | -0.80 | 321.47 | 322.38 | 317.52999 | 0 |
| 1717691400 | 321.47 | 2.5 | 0.78 | 318.97 | 321.85 | 318.97 | 0 |
| 1717605000 | 318.97 | 2.21 | 0.70 | 316.76 | 320.22 | 316.58 | 0 |
| 1717518600 | 316.76 | -1.36 | -0.43 | 318.12 | 318.74 | 315.33 | 0 |
| 1717432200 | 318.12 | 1.44 | 0.45 | 316.68 | 319.45 | 316.68 | 0 |
| 1717173000 | 316.68 | 1.41 | 0.45 | 315.27 | 317.58 | 314.33999 | 0 |
| 1717086600 | 315.27 | 2.59 | 0.83 | 312.68 | 315.47 | 311.58 | 0 |
| 1717000200 | 312.68 | -5.14 | -1.62 | 317.82 | 317.82 | 312.57 | 0 |
| 1716913800 | 317.82 | -0.09 | -0.03 | 319.26 | 320.32 | 316.91 | 0 |
| 1716568200 | 317.91 | -0.07 | -0.02 | 317.98 | 318.35 | 315 | 0 |
| 1716481800 | 317.98 | -0.02 | -0.01 | 318 | 319.99 | 317.39999 | 0 |
| 1716395400 | 318 | -1.88 | -0.59 | 319.88 | 319.95 | 317.16 | 0 |
| 1716309000 | 319.88 | -0.72 | -0.22 | 320.6 | 320.6 | 318.31 | 0 |
| 1716222600 | 320.6 | 0.32 | 0.10 | 320.27999 | 320.89 | 320.19 | 0 |
| 1715963400 | 320.27999 | -0.26 | -0.08 | 320.54 | 320.54 | 318.25 | 0 |
| 1715877000 | 320.54 | -0.25 | -0.08 | 320.79 | 321.85 | 320.11 | 0 |
| 1715790600 | 320.79 | 2.75 | 0.86 | 318.04 | 321.23 | 318.04 | 0 |
| 1715704200 | 318.04 | 1.07 | 0.34 | 316.97 | 318.11 | 316.06 | 0 |
| 1715617800 | 316.97 | 1.17 | 0.37 | 315.8 | 317.02999 | 315.8 | 0 |
| 1715358600 | 315.8 | 2.08 | 0.66 | 313.72 | 316.81 | 313.72 | 0 |
| 1715272200 | 313.72 | 0.41 | 0.13 | 312.32 | 314.07 | 311.08 | 0 |
| 1715185800 | 313.31 | 1.22 | 0.39 | 312.08999 | 313.31 | 310.91 | 0 |
| 1715099400 | 312.08999 | 5.5 | 1.79 | 308.52 | 312.2 | 307.91 | 0 |
| 1714753800 | 306.58999 | 3.69 | 1.22 | 302.89999 | 309.23 | 302.89999 | 0 |
| 1714667400 | 302.89999 | -0.41 | -0.14 | 303.31 | 304.56 | 302.33999 | 0 |
| 1714581000 | 303.31 | -0.71 | -0.23 | 304.02 | 304.02 | 302.68 | 0 |
| 1714494600 | 304.02 | -2.67 | -0.87 | 306.69 | 307.05 | 303.8 | 0 |
| 1714408200 | 306.69 | 1.1 | 0.36 | 305.58999 | 307.97 | 305.58999 | 0 |
| 1714149000 | 305.58999 | 2.44 | 0.80 | 303.14999 | 306.6 | 303.14999 | 0 |
| 1714062600 | 303.14999 | -1.29 | -0.42 | 304.44 | 305.43 | 300.70999 | 0 |
| 1713976200 | 304.44 | -1.48 | -0.48 | 305.92 | 306.5 | 304.1 | 0 |
| 1713889800 | 305.92 | 4.78 | 1.59 | 301.14 | 306.08 | 301.14 | 0 |
| 1713803400 | 301.14 | 1.09 | 0.36 | 300.05 | 301.64 | 299.52999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
