FTSE All World Developed Europe ex UK (AD07)
FTSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.86 | 1.57994068482 | 370.9 | 384.77 | 370.9 | 0 | 0 | IX |
| 4 | 18.92 | 5.28727923094 | 357.84 | 384.77 | 354.66 | 0 | 0 | IX |
| 12 | 37.5 | 11.0534693156 | 339.26 | 384.77 | 323.61 | 0 | 0 | IX |
| 26 | 24.01 | 6.80652019844 | 352.75 | 384.77 | 323.61 | 0 | 0 | IX |
| 52 | 24.93 | 7.08580848705 | 351.83 | 384.77 | 323.61 | 0 | 0 | IX |
| 156 | 81.36 | 27.5423155044 | 295.4 | 384.77 | 225.67 | 0 | 0 | IX |
| 260 | 144.25 | 62.0403423509 | 232.51 | 384.77 | 185.84 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 372.94 | -3.6 | -0.96 | 378.32 | 380.22 | 371.72 | 0 |
| 1741627800 | 376.54 | -6.56 | -1.71 | 381.73 | 383.18 | 375.84 | 0 |
| 1741368600 | 383.1 | -0.13 | -0.03 | 384.07 | 384.77 | 380.26 | 0 |
| 1741282200 | 383.23 | 2.9 | 0.76 | 381.49 | 384.66 | 378.65 | 0 |
| 1741195800 | 380.33 | 13.79 | 3.76 | 370.9 | 381.47 | 370.9 | 0 |
| 1741109400 | 366.54 | -7.21 | -1.93 | 374.25 | 374.25 | 365.2 | 0 |
| 1741023000 | 373.75 | 7.38 | 2.01 | 366.61 | 375.25 | 365.09 | 0 |
| 1740763800 | 366.37 | -0.75 | -0.20 | 366.41 | 366.58 | 363.26 | 0 |
| 1740677400 | 367.12 | -6.25 | -1.67 | 372.26 | 372.26 | 365.68 | 0 |
| 1740591000 | 373.37 | 3.95 | 1.07 | 369.22 | 373.5 | 369.22 | 0 |
| 1740504600 | 369.42 | 1.69 | 0.46 | 367.67 | 371.33 | 366.61 | 0 |
| 1740418200 | 367.73 | 0.41 | 0.11 | 368.5 | 369.28 | 365.66 | 0 |
| 1740159000 | 367.32 | 1.57 | 0.43 | 366.39 | 368.27 | 365.93 | 0 |
| 1740072600 | 365.75 | 1.47 | 0.40 | 364.67 | 366.56 | 364.64 | 0 |
| 1739986200 | 364.28 | -5.37 | -1.45 | 369.07 | 369.2 | 363.47 | 0 |
| 1739899800 | 369.65 | 0.9 | 0.24 | 368.3 | 370.11 | 367.34 | 0 |
| 1739813400 | 368.75 | 0.94 | 0.26 | 366.97 | 368.98 | 366.97 | 0 |
| 1739554200 | 367.81 | 1.75 | 0.48 | 367.05 | 368.91 | 366.58 | 0 |
| 1739467800 | 366.06 | 7.73 | 2.16 | 360.13 | 366.41 | 360.13 | 0 |
| 1739381400 | 358.33 | 1.44 | 0.40 | 357.84 | 359.18 | 354.66 | 0 |
| 1739295000 | 356.89 | 2.04 | 0.57 | 354.39 | 357.34 | 354.25 | 0 |
| 1739208600 | 354.85 | 0.81 | 0.23 | 353.09 | 355.18 | 353.09 | 0 |
| 1738949400 | 354.04 | -2.58 | -0.72 | 357.08 | 357.94 | 353.44 | 0 |
| 1738863000 | 356.62 | 2.65 | 0.75 | 352.61 | 357.01 | 352.61 | 0 |
| 1738776600 | 353.97 | 2.95 | 0.84 | 351.8 | 353.97 | 351.07 | 0 |
| 1738690200 | 351.02 | 3.58 | 1.03 | 347.39 | 351.04 | 345.74 | 0 |
| 1738603800 | 347.44 | -6.35 | -1.79 | 348.33 | 348.33 | 341.33 | 0 |
| 1738344600 | 353.79 | -0.99 | -0.28 | 353.84 | 354.96 | 353.07 | 0 |
| 1738258200 | 354.78 | 2.98 | 0.85 | 351.89 | 355.05 | 351.89 | 0 |
| 1738171800 | 351.8 | 1.88 | 0.54 | 349.75 | 352.38 | 349.75 | 0 |
| 1738085400 | 349.92 | -1.65 | -0.47 | 349.42 | 351.77 | 349.42 | 0 |
| 1737999000 | 351.57 | -1.1 | -0.31 | 350.81 | 352.2 | 347.52 | 0 |
| 1737739800 | 352.67 | 4.5 | 1.29 | 350.18 | 354.1 | 350.18 | 0 |
| 1737653400 | 348.17 | 0.68 | 0.20 | 347.01 | 348.52 | 345.85 | 0 |
| 1737567000 | 347.49 | 2.52 | 0.73 | 345.37 | 349.83 | 345.37 | 0 |
| 1737480600 | 344.97 | 1.31 | 0.38 | 342.91 | 345.3 | 341.78 | 0 |
| 1737394200 | 343.66 | 3.55 | 1.04 | 340.6 | 345.59 | 339.8 | 0 |
| 1737135000 | 340.11 | 2.01 | 0.59 | 337.66 | 341.27 | 337.66 | 0 |
| 1737048600 | 338.1 | 3.13 | 0.93 | 334.72 | 338.1 | 334.72 | 0 |
| 1736962200 | 334.97 | 4.36 | 1.32 | 331.13 | 336.35 | 331.08999 | 0 |
| 1736875800 | 330.61 | 3.7 | 1.13 | 328.76 | 332.04 | 328.76 | 0 |
| 1736789400 | 326.91 | -3.66 | -1.11 | 326.01 | 327.66 | 325.3 | 0 |
| 1736530200 | 330.57 | -4.22 | -1.26 | 334.79 | 335.36 | 329.97 | 0 |
| 1736443800 | 334.79 | 1.39 | 0.42 | 333.39999 | 335.43 | 331.64999 | 0 |
| 1736357400 | 333.39999 | -2.52 | -0.75 | 335.92 | 336.14 | 331.44 | 0 |
| 1736271000 | 335.92 | 0.79 | 0.24 | 335.13 | 337.7 | 334.42 | 0 |
| 1736184600 | 335.13 | 7.39 | 2.25 | 327.74 | 335.54 | 327.74 | 0 |
| 1735925400 | 327.74 | -1.3 | -0.40 | 329.04 | 329.51 | 326.89999 | 0 |
| 1735839000 | 329.04 | -0.65 | -0.20 | 329.69 | 331.24 | 327.31 | 0 |
| 1735666200 | 329.69 | 0.54 | 0.16 | 329.14999 | 331.05 | 329.14999 | 0 |
| 1735579800 | 329.14999 | -2.79 | -0.84 | 331.94 | 332.82 | 328.19 | 0 |
| 1735320600 | 331.94 | 3.61 | 1.10 | 328.86 | 332.2 | 328.86 | 0 |
| 1735061400 | 328.33 | 0.21 | 0.06 | 328.12 | 329.08 | 328.08 | 0 |
| 1734975000 | 328.12 | 0.33 | 0.10 | 327.79 | 329.62 | 327.51 | 0 |
| 1734715800 | 327.79 | -2.74 | -0.83 | 330.52999 | 330.66 | 323.61 | 0 |
| 1734629400 | 330.52999 | -8.25 | -2.44 | 338.78 | 338.78 | 329.94 | 0 |
| 1734543000 | 338.78 | -0.48 | -0.14 | 339.26 | 340.39 | 338.48 | 0 |
| 1734456600 | 339.26 | -1.47 | -0.43 | 340.73 | 340.73 | 338.03 | 0 |
| 1734370200 | 340.73 | 0.13 | 0.04 | 340.6 | 341.35 | 339.26 | 0 |
| 1734111000 | 340.6 | -0.97 | -0.28 | 341.57 | 342.87 | 339.98 | 0 |
| 1734024600 | 341.57 | -0.9 | -0.26 | 342.47 | 343.91 | 341.47 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
