FTSEurofirst 300 Index (E3X)
FTSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.18 | 0.402995369002 | 2029.8 | 2057.47 | 2014.78 | 0 | 0 | IX |
| 4 | -23.48 | -1.13899857383 | 2061.46 | 2062.4 | 1971.31 | 0 | 0 | IX |
| 12 | -36.68 | -1.76800053985 | 2074.66 | 2083.88 | 1967.28 | 0 | 0 | IX |
| 26 | 8.33 | 0.410415588895 | 2029.65 | 2091.63 | 1902.5 | 0 | 0 | IX |
| 52 | 152.76 | 8.10303306776 | 1885.22 | 2091.63 | 1839.45 | 0 | 0 | IX |
| 156 | 149.66 | 7.92556346382 | 1888.32 | 2091.63 | 1506.25 | 0 | 0 | IX |
| 260 | 396.84 | 24.1807524038 | 1641.14 | 2091.63 | 1051.38 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 2037.98 | -16.24 | -0.79 | 2054.2199 | 2055.2199 | 2036.94 | 0 |
| 1736443800 | 2054.2199 | 9.26 | 0.45 | 2044.96 | 2055.84 | 2035.71 | 0 |
| 1736357400 | 2044.96 | -1.3 | -0.06 | 2046.26 | 2057.4699 | 2033.46 | 0 |
| 1736271000 | 2046.26 | 6.59 | 0.32 | 2039.67 | 2049.94 | 2030.85 | 0 |
| 1736184600 | 2039.67 | 21.01 | 1.04 | 2018.66 | 2039.67 | 2018.56 | 0 |
| 1735925400 | 2018.66 | -11.14 | -0.55 | 2029.8 | 2029.8 | 2014.78 | 0 |
| 1735839000 | 2029.8 | 13.67 | 0.68 | 2016.13 | 2029.8 | 2008.73 | 0 |
| 1735666200 | 2016.13 | 10.64 | 0.53 | 2005.49 | 2016.83 | 2003.18 | 0 |
| 1735579800 | 2005.49 | -9.46 | -0.47 | 2014.95 | 2014.95 | 2000.2 | 0 |
| 1735320600 | 2014.95 | 13.75 | 0.69 | 2001.2 | 2014.95 | 1997.62 | 0 |
| 1735061400 | 2001.2 | 3.74 | 0.19 | 1997.46 | 2004.15 | 1997.46 | 0 |
| 1734975000 | 1997.46 | 2.71 | 0.14 | 1994.75 | 2003.28 | 1990.97 | 0 |
| 1734715800 | 1994.75 | -19.25 | -0.96 | 2014 | 2014 | 1971.31 | 0 |
| 1734629400 | 2014 | -30.9 | -1.51 | 2044.9 | 2046.03 | 2008.67 | 0 |
| 1734543000 | 2044.9 | 2.56 | 0.13 | 2042.34 | 2048.85 | 2039.74 | 0 |
| 1734456600 | 2042.34 | -7.75 | -0.38 | 2050.09 | 2050.09 | 2036.37 | 0 |
| 1734370200 | 2050.09 | -1.38 | -0.07 | 2051.4699 | 2052.31 | 2044.83 | 0 |
| 1734111000 | 2051.4699 | -9.99 | -0.48 | 2061.46 | 2062.4 | 2047.85 | 0 |
| 1734024600 | 2061.46 | -3.2 | -0.15 | 2064.66 | 2067.59 | 2059.94 | 0 |
| 1733938200 | 2064.66 | 5.63 | 0.27 | 2059.03 | 2066.52 | 2053.35 | 0 |
| 1733851800 | 2059.03 | -11.1 | -0.54 | 2070.13 | 2070.13 | 2058.41 | 0 |
| 1733765400 | 2070.13 | 3.23 | 0.16 | 2066.9 | 2077.76 | 2065.9699 | 0 |
| 1733506200 | 2066.9 | 2.63 | 0.13 | 2064.27 | 2071.85 | 2062.03 | 0 |
| 1733419800 | 2064.27 | 8.17 | 0.40 | 2056.1 | 2064.37 | 2054.46 | 0 |
| 1733333400 | 2056.1 | 6.14 | 0.30 | 2049.96 | 2061.73 | 2049.96 | 0 |
| 1733247000 | 2049.96 | 8.89 | 0.44 | 2041.07 | 2056.52 | 2041.07 | 0 |
| 1733160600 | 2041.07 | 14.41 | 0.71 | 2026.66 | 2044.71 | 2019.87 | 0 |
| 1732901400 | 2026.66 | 12.65 | 0.63 | 2014.01 | 2027.38 | 2009.23 | 0 |
| 1732815000 | 2014.01 | 8.9 | 0.44 | 2005.11 | 2020.79 | 2005.03 | 0 |
| 1732728600 | 2005.11 | -4.72 | -0.23 | 2009.83 | 2011.17 | 1997.28 | 0 |
| 1732642200 | 2009.83 | -11.39 | -0.56 | 2021.22 | 2021.46 | 2004.47 | 0 |
| 1732555800 | 2021.22 | 0.74 | 0.04 | 2020.48 | 2031.02 | 2017.15 | 0 |
| 1732296600 | 2020.48 | 22.4 | 1.12 | 1998.08 | 2023.31 | 1996.28 | 0 |
| 1732210200 | 1998.08 | 10.14 | 0.51 | 1987.94 | 1998.88 | 1976.09 | 0 |
| 1732123800 | 1987.94 | 0.12 | 0.01 | 1987.82 | 2001.04 | 1984.13 | 0 |
| 1732037400 | 1987.82 | -8.5 | -0.43 | 1996.32 | 2004.27 | 1967.28 | 0 |
| 1731951000 | 1996.32 | 1.18 | 0.06 | 1995.14 | 1998.14 | 1983.76 | 0 |
| 1731691800 | 1995.14 | -16.67 | -0.83 | 2011.81 | 2011.81 | 1992.98 | 0 |
| 1731605400 | 2011.81 | 20.61 | 1.04 | 1991.2 | 2014.24 | 1990.83 | 0 |
| 1731519000 | 1991.2 | 0.57 | 0.03 | 1990.63 | 1995.13 | 1978.06 | 0 |
| 1731432600 | 1990.63 | -40.36 | -1.99 | 2030.99 | 2030.99 | 1989.7 | 0 |
| 1731346200 | 2030.99 | 22.33 | 1.11 | 2008.66 | 2036.38 | 2008.66 | 0 |
| 1731087000 | 2008.66 | -13.56 | -0.67 | 2022.22 | 2025.56 | 2002.67 | 0 |
| 1731000600 | 2022.22 | 11.86 | 0.59 | 2010.36 | 2029.3 | 2010.36 | 0 |
| 1730914200 | 2010.36 | -9.59 | -0.47 | 2019.95 | 2060.03 | 2007.05 | 0 |
| 1730827800 | 2019.95 | 1 | 0.05 | 2018.95 | 2025.27 | 2012.08 | 0 |
| 1730741400 | 2018.95 | -7.49 | -0.37 | 2026.44 | 2032.05 | 2018.95 | 0 |
| 1730482200 | 2026.44 | 21.07 | 1.05 | 2005.37 | 2031.78 | 2004.05 | 0 |
| 1730395800 | 2005.37 | -22.53 | -1.11 | 2027.9 | 2027.9 | 1997.13 | 0 |
| 1730309400 | 2027.9 | -24.88 | -1.21 | 2052.78 | 2052.78 | 2021.38 | 0 |
| 1730223000 | 2052.78 | -11.78 | -0.57 | 2064.56 | 2072.56 | 2052.56 | 0 |
| 1730136600 | 2064.56 | 7.79 | 0.38 | 2056.77 | 2067.61 | 2050.36 | 0 |
| 1729873800 | 2056.77 | -0.07 | -0.00 | 2056.84 | 2060.16 | 2049.63 | 0 |
| 1729787400 | 2056.84 | 1 | 0.05 | 2055.84 | 2071.43 | 2055.7199 | 0 |
| 1729701000 | 2055.84 | -6.31 | -0.31 | 2062.15 | 2067.2199 | 2053.46 | 0 |
| 1729614600 | 2062.15 | -4.41 | -0.21 | 2066.56 | 2067.59 | 2049.88 | 0 |
| 1729528200 | 2066.56 | -12.91 | -0.62 | 2079.4699 | 2083.88 | 2065.7 | 0 |
| 1729269000 | 2079.4699 | 4.81 | 0.23 | 2074.66 | 2081.39 | 2072.29 | 0 |
| 1729182600 | 2074.66 | 17.82 | 0.87 | 2056.84 | 2081.8 | 2056.84 | 0 |
| 1729096200 | 2056.84 | -4.37 | -0.21 | 2061.21 | 2061.8 | 2051.84 | 0 |
| 1729009800 | 2061.21 | -19.22 | -0.92 | 2080.43 | 2087.57 | 2061.21 | 0 |
| 1728923400 | 2080.43 | 11.55 | 0.56 | 2068.88 | 2080.43 | 2066.88 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
