FTSEurofirst 300 Life Insurance Index (E3X303010)
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 | 15.09 | 3.39956745066 | 443.88 | 459.75 | 431.82 | 0 | 0 | IX |
| 4 | 18.26 | 4.14331419754 | 440.71 | 459.75 | 431.82 | 0 | 0 | IX |
| 12 | 3.7 | 0.812704548949 | 455.27 | 463.16 | 431.82 | 0 | 0 | IX |
| 26 | 7.96 | 1.76492760693 | 451.01 | 465.63 | 410.56 | 0 | 0 | IX |
| 52 | 25.79 | 5.95364513597 | 433.18 | 474.33 | 410.56 | 0 | 0 | IX |
| 156 | -80.67 | -14.9488547921 | 539.64 | 542.99 | 373.66 | 0 | 0 | IX |
| 260 | 305.28 | 198.633613117 | 153.69 | 544.09 | 153.69 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 458.97 | 7.22 | 1.60 | 451.04 | 459.75 | 451.04 | 0 |
| 1737048600 | 451.75 | 3.47 | 0.77 | 447.69 | 451.75 | 447.69 | 0 |
| 1736962200 | 448.28 | 11.35 | 2.60 | 437.57 | 448.28 | 437.44 | 0 |
| 1736875800 | 436.93 | 2 | 0.46 | 434.63 | 438.4 | 434.63 | 0 |
| 1736789400 | 434.93 | -1.16 | -0.27 | 434.28 | 436.18 | 431.82 | 0 |
| 1736530200 | 436.09 | -7.79 | -1.75 | 443.88 | 443.88 | 435.7 | 0 |
| 1736443800 | 443.88 | 1.6 | 0.36 | 442.28 | 444.59 | 437.55 | 0 |
| 1736357400 | 442.28 | -10.89 | -2.40 | 453.17 | 453.68 | 439.25 | 0 |
| 1736271000 | 453.17 | -0.05 | -0.01 | 453.22 | 455.8 | 448.36 | 0 |
| 1736184600 | 453.22 | 4.19 | 0.93 | 449.03 | 453.43 | 448.93 | 0 |
| 1735925400 | 449.03 | -0.39 | -0.09 | 449.42 | 451.69 | 448.71 | 0 |
| 1735839000 | 449.42 | 1.46 | 0.33 | 447.96 | 450.06 | 446.02 | 0 |
| 1735666200 | 447.96 | 3.9 | 0.88 | 444.06 | 448.2 | 443.63 | 0 |
| 1735579800 | 444.06 | -0.93 | -0.21 | 444.99 | 445.5 | 442.17 | 0 |
| 1735320600 | 444.99 | 2.08 | 0.47 | 442.91 | 444.99 | 441.14 | 0 |
| 1735061400 | 442.91 | 1.05 | 0.24 | 441.86 | 444.2 | 441.86 | 0 |
| 1734975000 | 441.86 | 2.15 | 0.49 | 439.71 | 441.86 | 438.03 | 0 |
| 1734715800 | 439.71 | -1 | -0.23 | 440.71 | 440.71 | 433.74 | 0 |
| 1734629400 | 440.71 | -3.17 | -0.71 | 443.88 | 444.34 | 438.28 | 0 |
| 1734543000 | 443.88 | -1.06 | -0.24 | 444.94 | 445.91 | 443 | 0 |
| 1734456600 | 444.94 | -1.89 | -0.42 | 446.83 | 446.89 | 443.53 | 0 |
| 1734370200 | 446.83 | -5.29 | -1.17 | 452.12 | 452.2 | 445.81 | 0 |
| 1734111000 | 452.12 | -2.6 | -0.57 | 454.72 | 454.88 | 450.94 | 0 |
| 1734024600 | 454.72 | -4.13 | -0.90 | 458.85 | 460.13 | 454.2 | 0 |
| 1733938200 | 458.85 | 1.94 | 0.42 | 456.91 | 461.01 | 454.91 | 0 |
| 1733851800 | 456.91 | -3.93 | -0.85 | 460.84 | 460.87 | 455.71 | 0 |
| 1733765400 | 460.84 | 1.86 | 0.41 | 458.98 | 463.16 | 458.98 | 0 |
| 1733506200 | 458.98 | -0.96 | -0.21 | 459.94 | 462.56 | 458.29 | 0 |
| 1733419800 | 459.94 | 5.17 | 1.14 | 454.77 | 459.94 | 453.69 | 0 |
| 1733333400 | 454.77 | 6.8 | 1.52 | 447.97 | 454.77 | 446.41 | 0 |
| 1733247000 | 447.97 | -8.56 | -1.88 | 456.53 | 457.68 | 447.97 | 0 |
| 1733160600 | 456.53 | 2.5 | 0.55 | 454.03 | 459.27 | 452.5 | 0 |
| 1732901400 | 454.03 | 1.08 | 0.24 | 452.95 | 454.11 | 450.46 | 0 |
| 1732815000 | 452.95 | 0.74 | 0.16 | 452.21 | 453.99 | 450.63 | 0 |
| 1732728600 | 452.21 | 1.24 | 0.27 | 450.97 | 453.6 | 449.44 | 0 |
| 1732642200 | 450.97 | -5.38 | -1.18 | 456.35 | 456.85 | 450.55 | 0 |
| 1732555800 | 456.35 | 1.59 | 0.35 | 454.76 | 457.6 | 452.06 | 0 |
| 1732296600 | 454.76 | 2.58 | 0.57 | 452.18 | 455.83 | 451.89 | 0 |
| 1732210200 | 452.18 | 2.14 | 0.48 | 450.04 | 453.09 | 447.19 | 0 |
| 1732123800 | 450.04 | 2.18 | 0.49 | 447.86 | 453 | 447.86 | 0 |
| 1732037400 | 447.86 | -5.79 | -1.28 | 453.65 | 456.62 | 445.3 | 0 |
| 1731951000 | 453.65 | 0.5 | 0.11 | 453.15 | 455.17 | 450.5 | 0 |
| 1731691800 | 453.15 | 4.52 | 1.01 | 448.63 | 453.99 | 446.78 | 0 |
| 1731605400 | 448.63 | 6.48 | 1.47 | 442.15 | 448.83 | 441.07 | 0 |
| 1731519000 | 442.15 | 1.37 | 0.31 | 440.78 | 443.08 | 437 | 0 |
| 1731432600 | 440.78 | -12.2 | -2.69 | 452.98 | 452.98 | 440.46 | 0 |
| 1731346200 | 452.98 | 2.97 | 0.66 | 450.01 | 455.79 | 450.01 | 0 |
| 1731087000 | 450.01 | -5.06 | -1.11 | 455.07 | 455.36 | 448.92 | 0 |
| 1731000600 | 455.07 | 0.79 | 0.17 | 454.28 | 461.43 | 454.28 | 0 |
| 1730914200 | 454.28 | 6.3 | 1.41 | 447.98 | 462.42 | 447.98 | 0 |
| 1730827800 | 447.98 | 1.57 | 0.35 | 446.41 | 449.17 | 446.27 | 0 |
| 1730741400 | 446.41 | -0.11 | -0.02 | 446.52 | 448.81 | 445.51 | 0 |
| 1730482200 | 446.52 | 5.67 | 1.29 | 440.85 | 448.81 | 440.76 | 0 |
| 1730395800 | 440.85 | -5.75 | -1.29 | 446.6 | 446.62 | 439 | 0 |
| 1730309400 | 446.6 | -4.45 | -0.99 | 451.05 | 453.12 | 445.55 | 0 |
| 1730223000 | 451.05 | -1.73 | -0.38 | 452.78 | 457.92 | 450.61 | 0 |
| 1730136600 | 452.78 | 3.37 | 0.75 | 449.41 | 454.11 | 448.5 | 0 |
| 1729873800 | 449.41 | -5.86 | -1.29 | 455.27 | 455.27 | 448.92 | 0 |
| 1729787400 | 455.27 | 0.72 | 0.16 | 454.55 | 457.42 | 454.13 | 0 |
| 1729701000 | 454.55 | -2.22 | -0.49 | 456.77 | 459.09 | 453.49 | 0 |
| 1729614600 | 456.77 | -1.91 | -0.42 | 458.68 | 459.04 | 452.93 | 0 |
| 1729528200 | 458.68 | -4.58 | -0.99 | 463.26 | 463.96 | 458.41 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
