FTSEurofirst 300 Real Estate Index (E3510)
FTSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.7 | 0.900720576461 | 299.76 | 309.97 | 294.16 | 0 | 0 | IX |
| 4 | 20.2 | 7.15652235528 | 282.26 | 309.97 | 273.99 | 0 | 0 | IX |
| 12 | 0.12 | 0.0396904147648 | 302.34 | 318.2 | 273.99 | 0 | 0 | IX |
| 26 | 1.7 | 0.565234738662 | 300.76 | 343.39 | 273.99 | 0 | 0 | IX |
| 52 | -2.08 | -0.682997307414 | 304.54 | 343.39 | 273.99 | 0 | 0 | IX |
| 156 | -205.56 | -40.4629738987 | 508.02 | 512.26 | 197.65 | 0 | 0 | IX |
| 260 | 188.31 | 164.967148489 | 114.15 | 558.07 | 114.15 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 302.45999 | -3.45 | -1.13 | 305.92 | 309.97 | 300.81 | 0 |
| 1738863000 | 305.91 | 1.39 | 0.46 | 304.55 | 307.2 | 303.1 | 0 |
| 1738776600 | 304.52 | 7.23 | 2.43 | 297.25 | 304.64 | 297.25 | 0 |
| 1738690200 | 297.29 | -0.71 | -0.24 | 298.05 | 298.26 | 294.16 | 0 |
| 1738603800 | 298 | -3.1 | -1.03 | 301.52999 | 301.52999 | 294.38 | 0 |
| 1738344600 | 301.1 | 1.35 | 0.45 | 299.76 | 301.58999 | 297.58999 | 0 |
| 1738258200 | 299.75 | 5.42 | 1.84 | 294.43 | 301.38 | 294.43 | 0 |
| 1738171800 | 294.33 | -1.24 | -0.42 | 295.74 | 296.77 | 293.76 | 0 |
| 1738085400 | 295.57 | 3.28 | 1.12 | 292.55 | 296.76 | 290.64999 | 0 |
| 1737999000 | 292.29 | 5.73 | 2.00 | 286.67 | 294.89999 | 286.67 | 0 |
| 1737739800 | 286.56 | -3.16 | -1.09 | 289.63 | 292.16 | 285.51 | 0 |
| 1737653400 | 289.72 | 3.92 | 1.37 | 285.86 | 289.72 | 285.27 | 0 |
| 1737567000 | 285.8 | -3.12 | -1.08 | 288.95 | 290.38 | 285.8 | 0 |
| 1737480600 | 288.92 | -0.31 | -0.11 | 289.26 | 289.45999 | 287.08999 | 0 |
| 1737394200 | 289.23 | -0.94 | -0.32 | 290.14999 | 290.73 | 287.33999 | 0 |
| 1737135000 | 290.17 | 2.8 | 0.97 | 287.07 | 292.64 | 287.07 | 0 |
| 1737048600 | 287.37 | -0.57 | -0.20 | 287.72 | 287.72 | 283.08999 | 0 |
| 1736962200 | 287.94 | 11.12 | 4.02 | 276.94 | 289.43 | 276.94 | 0 |
| 1736875800 | 276.82 | 1.58 | 0.57 | 275.16 | 278.08999 | 273.99 | 0 |
| 1736789400 | 275.24 | -4.27 | -1.53 | 277.89999 | 277.89999 | 275.12 | 0 |
| 1736530200 | 279.51 | -2.75 | -0.97 | 282.26 | 282.26 | 276.42 | 0 |
| 1736443800 | 282.26 | -0.94 | -0.33 | 283.2 | 283.81 | 280.16 | 0 |
| 1736357400 | 283.2 | -5.3 | -1.84 | 288.5 | 288.62 | 278.31 | 0 |
| 1736271000 | 288.5 | -1.23 | -0.42 | 289.73 | 293.75 | 287.93 | 0 |
| 1736184600 | 289.73 | -1.6 | -0.55 | 291.33 | 291.55 | 288.37 | 0 |
| 1735925400 | 291.33 | -2.5 | -0.85 | 293.83 | 295.66 | 291.33 | 0 |
| 1735839000 | 293.83 | 1.28 | 0.44 | 292.55 | 294.45 | 290.64 | 0 |
| 1735666200 | 292.55 | 2.17 | 0.75 | 290.38 | 292.73 | 290.31 | 0 |
| 1735579800 | 290.38 | -1.56 | -0.53 | 291.94 | 292.27999 | 290.02 | 0 |
| 1735320600 | 291.94 | 0.24 | 0.08 | 291.7 | 292.2 | 289.94 | 0 |
| 1735061400 | 291.7 | 1.46 | 0.50 | 290.24 | 291.82 | 290.24 | 0 |
| 1734975000 | 290.24 | -1.16 | -0.40 | 291.39999 | 291.39999 | 289.27999 | 0 |
| 1734715800 | 291.39999 | 5.25 | 1.83 | 286.14999 | 292.3 | 284.45 | 0 |
| 1734629400 | 286.14999 | -7.97 | -2.71 | 294.12 | 294.23 | 284.68 | 0 |
| 1734543000 | 294.12 | -0.99 | -0.34 | 295.11 | 296.98 | 294.05 | 0 |
| 1734456600 | 295.11 | -0.45 | -0.15 | 295.56 | 296.64 | 292.86 | 0 |
| 1734370200 | 295.56 | -7.91 | -2.61 | 303.47 | 303.47 | 294.67 | 0 |
| 1734111000 | 303.47 | -5.56 | -1.80 | 309.02999 | 309.02999 | 302.70999 | 0 |
| 1734024600 | 309.02999 | 0.2 | 0.06 | 308.83 | 310.06 | 306.79 | 0 |
| 1733938200 | 308.83 | 2.59 | 0.85 | 306.24 | 309.8 | 306.24 | 0 |
| 1733851800 | 306.24 | -0.36 | -0.12 | 306.6 | 307.66 | 303.95999 | 0 |
| 1733765400 | 306.6 | -7.89 | -2.51 | 314.49 | 314.93 | 306.29 | 0 |
| 1733506200 | 314.49 | 1.95 | 0.62 | 312.54 | 317.37 | 312.5 | 0 |
| 1733419800 | 312.54 | -4.51 | -1.42 | 317.05 | 317.76 | 312.54 | 0 |
| 1733333400 | 317.05 | 3.45 | 1.10 | 313.6 | 317.64 | 313.55 | 0 |
| 1733247000 | 313.6 | -0.76 | -0.24 | 314.36 | 314.36 | 310.33 | 0 |
| 1733160600 | 314.36 | -1.74 | -0.55 | 316.1 | 318.2 | 312.81 | 0 |
| 1732901400 | 316.1 | 0.32 | 0.10 | 315.77999 | 317.04 | 313.42 | 0 |
| 1732815000 | 315.77999 | 0.41 | 0.13 | 315.37 | 316.24 | 313.12 | 0 |
| 1732728600 | 315.37 | 5.45 | 1.76 | 309.92 | 316.32 | 309.14 | 0 |
| 1732642200 | 309.92 | -0.92 | -0.30 | 310.83999 | 311.27 | 308.27999 | 0 |
| 1732555800 | 310.83999 | 1.98 | 0.64 | 308.86 | 313.99 | 306.56 | 0 |
| 1732296600 | 308.86 | 11.65 | 3.92 | 297.20999 | 309.12 | 297.08999 | 0 |
| 1732210200 | 297.20999 | 0.16 | 0.05 | 297.05 | 297.48 | 293.89 | 0 |
| 1732123800 | 297.05 | -1.77 | -0.59 | 298.82 | 299.56 | 294.58999 | 0 |
| 1732037400 | 298.82 | 2.79 | 0.94 | 296.02999 | 299.64999 | 294.31 | 0 |
| 1731951000 | 296.02999 | -5.79 | -1.92 | 301.82 | 301.91 | 295.14999 | 0 |
| 1731691800 | 301.82 | -0.52 | -0.17 | 302.33999 | 303.77 | 300.06 | 0 |
| 1731605400 | 302.33999 | 4.94 | 1.66 | 297.39999 | 303.38 | 297.39999 | 0 |
| 1731519000 | 297.39999 | -5.83 | -1.92 | 303.23 | 303.23 | 296.25 | 0 |
| 1731432600 | 303.23 | -3.93 | -1.28 | 307.16 | 307.16 | 301.42 | 0 |
| 1731346200 | 307.16 | 0.18 | 0.06 | 306.98 | 309.89 | 306.98 | 0 |
| 1731087000 | 306.98 | 6.22 | 2.07 | 300.76 | 307.55 | 300.76 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
