FTSEurofirst 300 Life Insurance Index (E3X303010)
FTSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.24 | -1.1470601112 | 456.82 | 457.06 | 446.64 | 0 | 0 | IX |
| 4 | 5.17 | 1.15812817813 | 446.41 | 459.79 | 442.03 | 0 | 0 | IX |
| 12 | 15.45 | 3.54252172517 | 436.13 | 474.33 | 433.72 | 0 | 0 | IX |
| 26 | 23.23 | 5.42313528656 | 428.35 | 474.33 | 426.44 | 0 | 0 | IX |
| 52 | 13.77 | 3.14519997259 | 437.81 | 474.33 | 389.55 | 0 | 0 | IX |
| 156 | -21.56 | -4.55679080188 | 473.14 | 544.09 | 373.66 | 0 | 0 | IX |
| 260 | 297.89 | 193.825232611 | 153.69 | 544.09 | 153.69 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 447.44 | -5.5 | -1.21 | 452.94 | 452.94 | 446.64 | 0 |
| 1721320200 | 452.94 | 1.78 | 0.39 | 451.16 | 454.65 | 451.07 | 0 |
| 1721233800 | 451.16 | 0.15 | 0.03 | 451.01 | 452.7 | 447.52 | 0 |
| 1721147400 | 451.01 | -1.82 | -0.40 | 452.83 | 453.23 | 448.15 | 0 |
| 1721061000 | 452.83 | -3.99 | -0.87 | 456.82 | 457.06 | 452.67 | 0 |
| 1720801800 | 456.82 | -1.49 | -0.33 | 458.31 | 459.35 | 455.49 | 0 |
| 1720715400 | 458.31 | 1.85 | 0.41 | 456.46 | 459.79 | 456.46 | 0 |
| 1720629000 | 456.46 | 8.35 | 1.86 | 448.11 | 456.46 | 447.99 | 0 |
| 1720542600 | 448.11 | -0.89 | -0.20 | 449 | 450.64 | 447.36 | 0 |
| 1720456200 | 449 | 3.78 | 0.85 | 445.22 | 452.18 | 444.53 | 0 |
| 1720197000 | 445.22 | -4.13 | -0.92 | 449.35 | 451.17 | 443.93 | 0 |
| 1720110600 | 449.35 | 2.87 | 0.64 | 446.48 | 451.47 | 446.44 | 0 |
| 1720024200 | 446.48 | 3.63 | 0.82 | 442.85 | 447.52 | 442.67 | 0 |
| 1719937800 | 442.85 | -3.81 | -0.85 | 446.66 | 447.31 | 442.03 | 0 |
| 1719851400 | 446.66 | 2.04 | 0.46 | 444.62 | 450.44 | 443.87 | 0 |
| 1719592200 | 444.62 | -0.54 | -0.12 | 445.16 | 450.22 | 444.16 | 0 |
| 1719505800 | 445.16 | -4.27 | -0.95 | 449.43 | 450.8 | 445.16 | 0 |
| 1719419400 | 449.43 | -1.62 | -0.36 | 451.05 | 453.23 | 448 | 0 |
| 1719333000 | 451.05 | -3.24 | -0.71 | 454.29 | 455.25 | 450.73 | 0 |
| 1719246600 | 454.29 | 7.88 | 1.77 | 446.41 | 455.2 | 444.39 | 0 |
| 1718987400 | 446.41 | -1.95 | -0.43 | 448.36 | 448.88 | 442.89 | 0 |
| 1718901000 | 448.36 | 4.96 | 1.12 | 443.4 | 448.36 | 443.4 | 0 |
| 1718814600 | 443.4 | 1.72 | 0.39 | 441.68 | 446.52 | 441.68 | 0 |
| 1718728200 | 441.68 | 3.99 | 0.91 | 437.69 | 443.8 | 437.69 | 0 |
| 1718641800 | 437.69 | 0.89 | 0.20 | 436.8 | 440.21 | 436.23 | 0 |
| 1718382600 | 436.8 | -0.97 | -0.22 | 437.77 | 439.19 | 433.72 | 0 |
| 1718296200 | 437.77 | -6.52 | -1.47 | 444.29 | 444.29 | 437.18 | 0 |
| 1718209800 | 444.29 | 0.17 | 0.04 | 444.12 | 445.9 | 442.26 | 0 |
| 1718123400 | 444.12 | -4.23 | -0.94 | 448.35 | 450.69 | 443.03 | 0 |
| 1718037000 | 448.35 | -2.71 | -0.60 | 451.06 | 452.66 | 446.78 | 0 |
| 1717777800 | 451.06 | -5.98 | -1.31 | 457.04 | 457.41 | 450.16 | 0 |
| 1717691400 | 457.04 | 5.09 | 1.13 | 451.95 | 457.29 | 451.95 | 0 |
| 1717605000 | 451.95 | 0.91 | 0.20 | 451.04 | 454.16 | 450.86 | 0 |
| 1717518600 | 451.04 | -3.07 | -0.68 | 454.11 | 454.38 | 448.29 | 0 |
| 1717432200 | 454.11 | 3.38 | 0.75 | 450.73 | 457.87 | 450.73 | 0 |
| 1717173000 | 450.73 | -0.21 | -0.05 | 450.94 | 453.23 | 449.83 | 0 |
| 1717086600 | 450.94 | 1.06 | 0.24 | 449.88 | 451.8 | 449.07 | 0 |
| 1717000200 | 449.88 | -5.4 | -1.19 | 455.28 | 455.48 | 448.52 | 0 |
| 1716913800 | 455.28 | -3.27 | -0.71 | 458.63 | 458.73 | 454.68 | 0 |
| 1716568200 | 458.55 | 1.95 | 0.43 | 456.6 | 459.87 | 451.33 | 0 |
| 1716481800 | 456.6 | -4.73 | -1.03 | 461.33 | 463.84 | 456.33 | 0 |
| 1716395400 | 461.33 | -4.69 | -1.01 | 466.02 | 466.37 | 461.09 | 0 |
| 1716309000 | 466.02 | -0.87 | -0.19 | 466.89 | 466.9 | 461.62 | 0 |
| 1716222600 | 466.89 | -0.36 | -0.08 | 467.25 | 469.63 | 466.89 | 0 |
| 1715963400 | 467.25 | -6.84 | -1.44 | 474.09 | 474.33 | 465.62 | 0 |
| 1715877000 | 474.09 | 6.54 | 1.40 | 467.55 | 474.09 | 467.55 | 0 |
| 1715790600 | 467.55 | 5.42 | 1.17 | 462.13 | 469.17 | 462.13 | 0 |
| 1715704200 | 462.13 | -0.28 | -0.06 | 462.41 | 462.68 | 457.61 | 0 |
| 1715617800 | 462.41 | -2.07 | -0.45 | 464.48 | 466.13 | 461.83 | 0 |
| 1715358600 | 464.48 | 4.44 | 0.97 | 460.04 | 465.63 | 460.04 | 0 |
| 1715272200 | 460.04 | 1.93 | 0.42 | 457.7 | 461.71 | 457.65 | 0 |
| 1715185800 | 458.11 | 3.21 | 0.71 | 454.9 | 458.11 | 453.75 | 0 |
| 1715099400 | 454.9 | 9.89 | 2.22 | 448.71 | 457.69 | 448.48 | 0 |
| 1714753800 | 445.01 | 6.85 | 1.56 | 438.16 | 446.5 | 438.16 | 0 |
| 1714667400 | 438.16 | 2.97 | 0.68 | 435.19 | 439.49 | 435.19 | 0 |
| 1714581000 | 435.19 | -0.18 | -0.04 | 435.37 | 438.26 | 434.88 | 0 |
| 1714494600 | 435.37 | -7.62 | -1.72 | 442.99 | 442.99 | 435.13 | 0 |
| 1714408200 | 442.99 | 6.86 | 1.57 | 436.13 | 444.07 | 436.13 | 0 |
| 1714149000 | 436.13 | 4.4 | 1.02 | 431.73 | 438.17 | 431.59 | 0 |
| 1714062600 | 431.73 | -9.98 | -2.26 | 441.71 | 442.1 | 429.58 | 0 |
| 1713976200 | 441.71 | -4.65 | -1.04 | 446.36 | 448.99 | 441.71 | 0 |
| 1713889800 | 446.36 | 5.24 | 1.19 | 441.12 | 447.14 | 441.12 | 0 |
| 1713803400 | 441.12 | 6.35 | 1.46 | 434.77 | 443.04 | 433.79 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
