FTSEurofirst 300 Automobiles and Parts Index (E3X401010)
FTSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.06 | 0.485200422501 | 2073.37 | 2106.15 | 1992.91 | 0 | 0 | IX |
| 4 | 79.92 | 3.98899930622 | 2003.51 | 2106.15 | 1960.33 | 0 | 0 | IX |
| 12 | 140.68 | 7.24128168833 | 1942.75 | 2106.15 | 1851.66 | 0 | 0 | IX |
| 26 | 9.05 | 0.436274935161 | 2074.38 | 2202.44 | 1851.66 | 0 | 0 | IX |
| 52 | -200.11 | -8.76314844496 | 2283.54 | 2648.89 | 1851.66 | 0 | 0 | IX |
| 156 | -175.49 | -7.76875675101 | 2258.92 | 2648.89 | 1598.46 | 0 | 0 | IX |
| 260 | 1891.37 | 984.780797667 | 192.06 | 2648.89 | 192.06 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 2083.43 | 41.8 | 2.05 | 2041.63 | 2093.7199 | 2014.17 | 0 |
| 1738603800 | 2041.63 | -45.72 | -2.19 | 2087.35 | 2087.35 | 1992.91 | 0 |
| 1738344600 | 2087.35 | -4.04 | -0.19 | 2091.39 | 2096.7399 | 2079.98 | 0 |
| 1738258200 | 2091.39 | 16.35 | 0.79 | 2075.04 | 2093.61 | 2072.43 | 0 |
| 1738171800 | 2075.04 | 1.59 | 0.08 | 2073.45 | 2085.02 | 2068.01 | 0 |
| 1738085400 | 2073.45 | 0.08 | 0.00 | 2073.37 | 2106.15 | 2069.37 | 0 |
| 1737999000 | 2073.37 | 17.64 | 0.86 | 2055.73 | 2076.96 | 2047.41 | 0 |
| 1737739800 | 2055.73 | 22.86 | 1.12 | 2032.87 | 2083.27 | 2032.87 | 0 |
| 1737653400 | 2032.87 | -11.14 | -0.55 | 2044.01 | 2051.57 | 2028.74 | 0 |
| 1737567000 | 2044.01 | 2.47 | 0.12 | 2041.54 | 2058.37 | 2033.84 | 0 |
| 1737480600 | 2041.54 | -14.93 | -0.73 | 2056.4699 | 2056.4699 | 2033.97 | 0 |
| 1737394200 | 2056.4699 | 23.96 | 1.18 | 2032.51 | 2070.4699 | 2014.9 | 0 |
| 1737135000 | 2032.51 | 19.5 | 0.97 | 2013.01 | 2049.58 | 2013.01 | 0 |
| 1737048600 | 2013.01 | -13.56 | -0.67 | 2026.57 | 2048.62 | 2013.01 | 0 |
| 1736962200 | 2026.57 | 36.88 | 1.85 | 1989.69 | 2032.47 | 1987.46 | 0 |
| 1736875800 | 1989.69 | 15.03 | 0.76 | 1974.66 | 2014.63 | 1974.66 | 0 |
| 1736789400 | 1974.66 | -14.63 | -0.74 | 1976.38 | 1984.61 | 1960.33 | 0 |
| 1736530200 | 1989.29 | 15.18 | 0.77 | 1974.11 | 2017.63 | 1964.09 | 0 |
| 1736443800 | 1974.11 | -13.25 | -0.67 | 1987.36 | 1987.36 | 1961.35 | 0 |
| 1736357400 | 1987.36 | -18.16 | -0.91 | 2005.52 | 2007.08 | 1973.44 | 0 |
| 1736271000 | 2005.52 | 2.01 | 0.10 | 2003.51 | 2010.77 | 1987.46 | 0 |
| 1736184600 | 2003.51 | 56.29 | 2.89 | 1947.22 | 2041.27 | 1947.22 | 0 |
| 1735925400 | 1947.22 | -31.88 | -1.61 | 1979.1 | 1979.1 | 1938.48 | 0 |
| 1735839000 | 1979.1 | -14.73 | -0.74 | 1993.83 | 1998.1 | 1952.45 | 0 |
| 1735666200 | 1993.83 | 2.27 | 0.11 | 1991.56 | 1994.5 | 1990.82 | 0 |
| 1735579800 | 1991.56 | -1.33 | -0.07 | 1992.89 | 2000.69 | 1980.05 | 0 |
| 1735320600 | 1992.89 | 27.76 | 1.41 | 1965.13 | 1992.89 | 1962.24 | 0 |
| 1735061400 | 1965.13 | 3.08 | 0.16 | 1962.05 | 1966.33 | 1962.05 | 0 |
| 1734975000 | 1962.05 | -18.63 | -0.94 | 1980.68 | 1980.68 | 1952.87 | 0 |
| 1734715800 | 1980.68 | 8.39 | 0.43 | 1972.29 | 1982.82 | 1944.91 | 0 |
| 1734629400 | 1972.29 | -26.14 | -1.31 | 1998.43 | 2006.52 | 1972.29 | 0 |
| 1734543000 | 1998.43 | 3.46 | 0.17 | 1994.97 | 2014.38 | 1994.97 | 0 |
| 1734456600 | 1994.97 | -4.16 | -0.21 | 1999.13 | 2009.3 | 1982.4 | 0 |
| 1734370200 | 1999.13 | -60.53 | -2.94 | 2059.66 | 2059.66 | 1987.61 | 0 |
| 1734111000 | 2059.66 | 11.63 | 0.57 | 2048.03 | 2083.16 | 2048.03 | 0 |
| 1734024600 | 2048.03 | 16.09 | 0.79 | 2031.94 | 2052.14 | 2031.94 | 0 |
| 1733938200 | 2031.94 | -4.77 | -0.23 | 2036.71 | 2040.82 | 2023.28 | 0 |
| 1733851800 | 2036.71 | 17.88 | 0.89 | 2018.83 | 2044.56 | 2011.83 | 0 |
| 1733765400 | 2018.83 | 23.69 | 1.19 | 1995.14 | 2026.1 | 1995.14 | 0 |
| 1733506200 | 1995.14 | 35.18 | 1.79 | 1959.96 | 1995.61 | 1959.96 | 0 |
| 1733419800 | 1959.96 | 25.4 | 1.31 | 1934.56 | 1964.34 | 1933.73 | 0 |
| 1733333400 | 1934.56 | 26.29 | 1.38 | 1908.27 | 1950.12 | 1908.27 | 0 |
| 1733247000 | 1908.27 | 0.99 | 0.05 | 1907.28 | 1921.62 | 1902.3 | 0 |
| 1733160600 | 1907.28 | -2.88 | -0.15 | 1910.16 | 1919.02 | 1864.79 | 0 |
| 1732901400 | 1910.16 | 14.33 | 0.76 | 1895.83 | 1910.16 | 1883.58 | 0 |
| 1732815000 | 1895.83 | 8.76 | 0.46 | 1887.07 | 1905.81 | 1887.07 | 0 |
| 1732728600 | 1887.07 | -5.32 | -0.28 | 1892.39 | 1892.39 | 1868.15 | 0 |
| 1732642200 | 1892.39 | -32.06 | -1.67 | 1924.45 | 1924.45 | 1877.99 | 0 |
| 1732555800 | 1924.45 | 15.47 | 0.81 | 1908.98 | 1938.62 | 1904.98 | 0 |
| 1732296600 | 1908.98 | 25.11 | 1.33 | 1883.87 | 1908.98 | 1865.11 | 0 |
| 1732210200 | 1883.87 | 1.6 | 0.09 | 1882.27 | 1884.38 | 1851.66 | 0 |
| 1732123800 | 1882.27 | -22.53 | -1.18 | 1904.8 | 1912.61 | 1879.32 | 0 |
| 1732037400 | 1904.8 | -18.58 | -0.97 | 1923.38 | 1931.01 | 1878.02 | 0 |
| 1731951000 | 1923.38 | 5.69 | 0.30 | 1917.69 | 1939.73 | 1906.11 | 0 |
| 1731691800 | 1917.69 | -2.47 | -0.13 | 1920.16 | 1935.44 | 1901.23 | 0 |
| 1731605400 | 1920.16 | 30.59 | 1.62 | 1889.57 | 1923.61 | 1885.74 | 0 |
| 1731519000 | 1889.57 | -15.74 | -0.83 | 1905.31 | 1905.31 | 1868.76 | 0 |
| 1731432600 | 1905.31 | -37.44 | -1.93 | 1942.75 | 1942.75 | 1902.06 | 0 |
| 1731346200 | 1942.75 | 28.25 | 1.48 | 1914.5 | 1950.76 | 1911.83 | 0 |
| 1731087000 | 1914.5 | -28.28 | -1.46 | 1942.78 | 1942.78 | 1897.97 | 0 |
| 1731000600 | 1942.78 | 39.96 | 2.10 | 1902.82 | 1954.52 | 1902.82 | 0 |
| 1730914200 | 1902.82 | -49.78 | -2.55 | 1952.6 | 1971.56 | 1883.13 | 0 |
| 1730827800 | 1952.6 | -36.16 | -1.82 | 1988.76 | 1998.3 | 1943.46 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
