FTSEurofirst 300 Consumer Discretionary Index (E3X40)
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 | -40.96 | -2.56421492829 | 1597.37 | 1597.53 | 1541.12 | 0 | 0 | IX |
| 4 | -34.27 | -2.15442452285 | 1590.68 | 1616.99 | 1541.12 | 0 | 0 | IX |
| 12 | -84.52 | -5.15073769143 | 1640.93 | 1651.13 | 1541.12 | 0 | 0 | IX |
| 26 | 97.7 | 6.69769865155 | 1458.71 | 1715.83 | 1458.71 | 0 | 0 | IX |
| 52 | 12.4 | 0.803103606842 | 1544.01 | 1715.83 | 1340.99 | 0 | 0 | IX |
| 156 | 90.02 | 6.13888528973 | 1466.39 | 1715.83 | 1123.34 | 0 | 0 | IX |
| 260 | 1406.33 | 937.053571429 | 150.08 | 1715.83 | 150.08 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 1543.13 | -16.93 | -1.09 | 1560.06 | 1560.06 | 1541.1199 | 0 |
| 1721320200 | 1560.06 | 3.86 | 0.25 | 1556.2 | 1574.39 | 1556.1199 | 0 |
| 1721233800 | 1556.2 | -4.77 | -0.31 | 1560.97 | 1565.6 | 1548.93 | 0 |
| 1721147400 | 1560.97 | -11.01 | -0.70 | 1571.98 | 1572.44 | 1556.92 | 0 |
| 1721061000 | 1571.98 | -25.39 | -1.59 | 1597.3699 | 1597.53 | 1569.3699 | 0 |
| 1720801800 | 1597.3699 | 23.79 | 1.51 | 1573.58 | 1600.33 | 1573.26 | 0 |
| 1720715400 | 1573.58 | 10.3 | 0.66 | 1563.28 | 1577.58 | 1563.28 | 0 |
| 1720629000 | 1563.28 | 13.91 | 0.90 | 1549.3699 | 1565.15 | 1546.97 | 0 |
| 1720542600 | 1549.3699 | -11.62 | -0.74 | 1560.99 | 1564.5 | 1546.23 | 0 |
| 1720456200 | 1560.99 | -9.29 | -0.59 | 1570.28 | 1581.26 | 1560.99 | 0 |
| 1720197000 | 1570.28 | -4.6 | -0.29 | 1574.88 | 1585.3 | 1565.48 | 0 |
| 1720110600 | 1574.88 | 8.17 | 0.52 | 1566.71 | 1578.71 | 1566.64 | 0 |
| 1720024200 | 1566.71 | 8.53 | 0.55 | 1558.18 | 1576.91 | 1558.18 | 0 |
| 1719937800 | 1558.18 | -8.17 | -0.52 | 1566.35 | 1566.35 | 1544.49 | 0 |
| 1719851400 | 1566.35 | -5.77 | -0.37 | 1572.1199 | 1592.4 | 1566.35 | 0 |
| 1719592200 | 1572.1199 | -11.4 | -0.72 | 1583.52 | 1585.52 | 1568.9 | 0 |
| 1719505800 | 1583.52 | -14.41 | -0.90 | 1597.93 | 1603.68 | 1581.3599 | 0 |
| 1719419400 | 1597.93 | -12.35 | -0.77 | 1610.28 | 1616.99 | 1589.45 | 0 |
| 1719333000 | 1610.28 | 5.4 | 0.34 | 1604.88 | 1614.89 | 1597.24 | 0 |
| 1719246600 | 1604.88 | 14.2 | 0.89 | 1590.68 | 1611.25 | 1590.57 | 0 |
| 1718987400 | 1590.68 | -5.92 | -0.37 | 1596.6 | 1599.38 | 1584.48 | 0 |
| 1718901000 | 1596.6 | 13.58 | 0.86 | 1583.02 | 1597.33 | 1582.45 | 0 |
| 1718814600 | 1583.02 | -1.71 | -0.11 | 1584.73 | 1585.91 | 1576.32 | 0 |
| 1718728200 | 1584.73 | -0.87 | -0.05 | 1585.6 | 1597.1 | 1582.33 | 0 |
| 1718641800 | 1585.6 | 7.21 | 0.46 | 1578.39 | 1589.46 | 1568.66 | 0 |
| 1718382600 | 1578.39 | -27.32 | -1.70 | 1605.71 | 1606.8599 | 1572.93 | 0 |
| 1718296200 | 1605.71 | -15.76 | -0.97 | 1621.47 | 1621.47 | 1602.51 | 0 |
| 1718209800 | 1621.47 | 13.27 | 0.83 | 1608.2 | 1622.98 | 1603.6 | 0 |
| 1718123400 | 1608.2 | -12.82 | -0.79 | 1621.02 | 1627.49 | 1604.85 | 0 |
| 1718037000 | 1621.02 | -9.6 | -0.59 | 1630.6199 | 1632.6099 | 1609.42 | 0 |
| 1717777800 | 1630.6199 | -2.9 | -0.18 | 1633.52 | 1637.39 | 1618.51 | 0 |
| 1717691400 | 1633.52 | 8.35 | 0.51 | 1625.17 | 1641.79 | 1625.17 | 0 |
| 1717605000 | 1625.17 | 17.11 | 1.06 | 1608.06 | 1632.1 | 1607.98 | 0 |
| 1717518600 | 1608.06 | -0.57 | -0.04 | 1608.63 | 1618.9 | 1600.72 | 0 |
| 1717432200 | 1608.63 | 2.03 | 0.13 | 1606.6 | 1623.29 | 1606.6 | 0 |
| 1717173000 | 1606.6 | 4.68 | 0.29 | 1601.92 | 1607.21 | 1593.65 | 0 |
| 1717086600 | 1601.92 | 10.42 | 0.65 | 1591.5 | 1603.07 | 1587.28 | 0 |
| 1717000200 | 1591.5 | -20.8 | -1.29 | 1612.3 | 1612.51 | 1590.85 | 0 |
| 1716913800 | 1612.3 | -9.37 | -0.58 | 1629.91 | 1633.14 | 1609.28 | 0 |
| 1716568200 | 1621.67 | 1.94 | 0.12 | 1619.73 | 1624.19 | 1608.29 | 0 |
| 1716481800 | 1619.73 | 0.97 | 0.06 | 1618.76 | 1625.48 | 1614.8699 | 0 |
| 1716395400 | 1618.76 | -14 | -0.86 | 1632.76 | 1633.07 | 1614.38 | 0 |
| 1716309000 | 1632.76 | -9.19 | -0.56 | 1641.95 | 1641.98 | 1629.99 | 0 |
| 1716222600 | 1641.95 | -2.29 | -0.14 | 1644.24 | 1647.8699 | 1641.25 | 0 |
| 1715963400 | 1644.24 | 1.03 | 0.06 | 1643.21 | 1650.21 | 1639 | 0 |
| 1715877000 | 1643.21 | -6.07 | -0.37 | 1649.28 | 1649.76 | 1638.77 | 0 |
| 1715790600 | 1649.28 | 0.02 | 0.00 | 1649.26 | 1651.13 | 1636.66 | 0 |
| 1715704200 | 1649.26 | 10.67 | 0.65 | 1638.59 | 1649.72 | 1636.76 | 0 |
| 1715617800 | 1638.59 | 1.15 | 0.07 | 1637.44 | 1644.65 | 1635.3699 | 0 |
| 1715358600 | 1637.44 | 2.72 | 0.17 | 1634.72 | 1644.44 | 1634.72 | 0 |
| 1715272200 | 1634.72 | -2.86 | -0.17 | 1636.97 | 1637.03 | 1625.64 | 0 |
| 1715185800 | 1637.58 | 1.1 | 0.07 | 1636.48 | 1641.3 | 1631.41 | 0 |
| 1715099400 | 1636.48 | 11.89 | 0.73 | 1627.06 | 1639.58 | 1623 | 0 |
| 1714753800 | 1624.59 | 23.33 | 1.46 | 1601.26 | 1634.16 | 1601.26 | 0 |
| 1714667400 | 1601.26 | -4.44 | -0.28 | 1605.7 | 1609.16 | 1596.18 | 0 |
| 1714581000 | 1605.7 | -1.12 | -0.07 | 1606.82 | 1606.95 | 1604.92 | 0 |
| 1714494600 | 1606.82 | -25.51 | -1.56 | 1632.33 | 1634.03 | 1604.55 | 0 |
| 1714408200 | 1632.33 | -8.6 | -0.52 | 1640.93 | 1645.41 | 1631.75 | 0 |
| 1714149000 | 1640.93 | 21.74 | 1.34 | 1619.19 | 1645.31 | 1619.16 | 0 |
| 1714062600 | 1619.19 | -22.85 | -1.39 | 1642.04 | 1644.82 | 1604.33 | 0 |
| 1713976200 | 1642.04 | -8.21 | -0.50 | 1650.25 | 1655.48 | 1640.56 | 0 |
| 1713889800 | 1650.25 | 16.44 | 1.01 | 1633.81 | 1650.71 | 1633.81 | 0 |
| 1713803400 | 1633.81 | 0.62 | 0.04 | 1633.19 | 1643.25 | 1627.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
