FTSEurofirst 300 Personal Goods Index (E3X402040)
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 | -181.04 | -2.03668828904 | 8888.94 | 9084.64 | 8605.12 | 0 | 0 | IX |
| 4 | -503.74 | -5.46851592116 | 9211.64 | 9384.14 | 8605.12 | 0 | 0 | IX |
| 12 | -961.87 | -9.94718592066 | 9669.77 | 9926.38 | 8605.12 | 0 | 0 | IX |
| 26 | -648.28 | -6.92889619481 | 9356.18 | 10610.93 | 8605.12 | 0 | 0 | IX |
| 52 | -1290.54 | -12.9074135565 | 9998.44 | 10610.93 | 8087.46 | 0 | 0 | IX |
| 156 | -398.96 | -4.38087331967 | 9106.86 | 10610.93 | 6721.3 | 0 | 0 | IX |
| 260 | 8558.9 | 5744.22818792 | 149 | 10610.93 | 149 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 8808.28 | 172.04 | 1.99 | 8636.24 | 8817.54 | 8629.51 | 0 |
| 1721925000 | 8636.24 | -129.62 | -1.48 | 8765.86 | 8770.14 | 8605.12 | 0 |
| 1721838600 | 8765.86 | -227.14 | -2.53 | 8993 | 8996.36 | 8656.32 | 0 |
| 1721752200 | 8993 | -13.75 | -0.15 | 9006.75 | 9084.64 | 8949.09 | 0 |
| 1721665800 | 9006.75 | 117.81 | 1.33 | 8888.94 | 9043.3799 | 8888.94 | 0 |
| 1721406600 | 8888.94 | -99.77 | -1.11 | 8988.7099 | 8988.7099 | 8858.87 | 0 |
| 1721320200 | 8988.7099 | 8.6 | 0.10 | 8980.11 | 9081.83 | 8971.98 | 0 |
| 1721233800 | 8980.11 | 13.49 | 0.15 | 8966.62 | 9061.61 | 8915.33 | 0 |
| 1721147400 | 8966.62 | -118.09 | -1.30 | 9084.7099 | 9089.59 | 8963.61 | 0 |
| 1721061000 | 9084.7099 | -247.41 | -2.65 | 9332.12 | 9334.76 | 9046.1299 | 0 |
| 1720801800 | 9332.12 | 176.43 | 1.93 | 9155.69 | 9356.97 | 9154.15 | 0 |
| 1720715400 | 9155.69 | 130.3 | 1.44 | 9025.39 | 9176.57 | 9024.24 | 0 |
| 1720629000 | 9025.39 | 108.9 | 1.22 | 8916.49 | 9039.8799 | 8895.83 | 0 |
| 1720542600 | 8916.49 | -94.21 | -1.05 | 9010.7 | 9041.92 | 8899.19 | 0 |
| 1720456200 | 9010.7 | -157.57 | -1.72 | 9168.27 | 9212.16 | 9010.7 | 0 |
| 1720197000 | 9168.27 | -12.24 | -0.13 | 9180.51 | 9256.8 | 9128.16 | 0 |
| 1720110600 | 9180.51 | 42.12 | 0.46 | 9138.39 | 9199.29 | 9136.9 | 0 |
| 1720024200 | 9138.39 | 31.13 | 0.34 | 9107.26 | 9247.68 | 9104.41 | 0 |
| 1719937800 | 9107.26 | -55.64 | -0.61 | 9162.9 | 9163.61 | 9039.51 | 0 |
| 1719851400 | 9162.9 | -48.74 | -0.53 | 9211.64 | 9384.14 | 9161.76 | 0 |
| 1719592200 | 9211.64 | -109.68 | -1.18 | 9321.32 | 9321.32 | 9187.1 | 0 |
| 1719505800 | 9321.32 | -122.09 | -1.29 | 9443.41 | 9533.8799 | 9295.18 | 0 |
| 1719419400 | 9443.41 | -53.59 | -0.56 | 9497 | 9543.81 | 9371.49 | 0 |
| 1719333000 | 9497 | 76.92 | 0.82 | 9420.08 | 9538.8799 | 9366.2 | 0 |
| 1719246600 | 9420.08 | 86.38 | 0.93 | 9333.7 | 9459.81 | 9320.84 | 0 |
| 1718987400 | 9333.7 | -12.61 | -0.13 | 9346.31 | 9380.6 | 9271.65 | 0 |
| 1718901000 | 9346.31 | 93.39 | 1.01 | 9252.92 | 9355.87 | 9248.43 | 0 |
| 1718814600 | 9252.92 | -41.96 | -0.45 | 9294.8799 | 9296.39 | 9194.95 | 0 |
| 1718728200 | 9294.8799 | -59.07 | -0.63 | 9353.95 | 9422.84 | 9259.08 | 0 |
| 1718641800 | 9353.95 | 23.32 | 0.25 | 9330.6299 | 9367.56 | 9211.51 | 0 |
| 1718382600 | 9330.6299 | -204.88 | -2.15 | 9535.51 | 9543.61 | 9285.23 | 0 |
| 1718296200 | 9535.51 | -65.08 | -0.68 | 9600.59 | 9616.53 | 9494.98 | 0 |
| 1718209800 | 9600.59 | 54.89 | 0.58 | 9545.7 | 9644.95 | 9505.6 | 0 |
| 1718123400 | 9545.7 | -101.61 | -1.05 | 9647.31 | 9695.65 | 9518.85 | 0 |
| 1718037000 | 9647.31 | -135.61 | -1.39 | 9782.92 | 9790.64 | 9592.23 | 0 |
| 1717777800 | 9782.92 | 4.86 | 0.05 | 9778.06 | 9816.74 | 9692.12 | 0 |
| 1717691400 | 9778.06 | 72.64 | 0.75 | 9705.42 | 9855.6 | 9705.42 | 0 |
| 1717605000 | 9705.42 | 146.49 | 1.53 | 9558.93 | 9731.01 | 9557.1299 | 0 |
| 1717518600 | 9558.93 | 1.04 | 0.01 | 9557.89 | 9653.8 | 9533.74 | 0 |
| 1717432200 | 9557.89 | 10.74 | 0.11 | 9547.15 | 9641.6 | 9528.82 | 0 |
| 1717173000 | 9547.15 | 48.68 | 0.51 | 9498.47 | 9547.15 | 9460.72 | 0 |
| 1717086600 | 9498.47 | 107.68 | 1.15 | 9390.79 | 9502.68 | 9390.79 | 0 |
| 1717000200 | 9390.79 | -148.36 | -1.56 | 9539.15 | 9539.2099 | 9390.01 | 0 |
| 1716913800 | 9539.15 | -32.87 | -0.34 | 9621.05 | 9647.81 | 9519.49 | 0 |
| 1716568200 | 9572.02 | -20.16 | -0.21 | 9592.18 | 9630.82 | 9510.55 | 0 |
| 1716481800 | 9592.18 | 17.46 | 0.18 | 9574.72 | 9612.17 | 9542.37 | 0 |
| 1716395400 | 9574.72 | -163.39 | -1.68 | 9738.11 | 9738.11 | 9546.32 | 0 |
| 1716309000 | 9738.11 | -95.68 | -0.97 | 9833.79 | 9833.79 | 9725.45 | 0 |
| 1716222600 | 9833.79 | -12.95 | -0.13 | 9846.74 | 9885.08 | 9820.67 | 0 |
| 1715963400 | 9846.74 | 24.6 | 0.25 | 9822.14 | 9926.3799 | 9791.6 | 0 |
| 1715877000 | 9822.14 | -15.7 | -0.16 | 9837.84 | 9843.03 | 9782.91 | 0 |
| 1715790600 | 9837.84 | -6.5 | -0.07 | 9844.34 | 9850.99 | 9685.67 | 0 |
| 1715704200 | 9844.34 | 84.91 | 0.87 | 9759.43 | 9844.34 | 9732.48 | 0 |
| 1715617800 | 9759.43 | -36.25 | -0.37 | 9795.68 | 9847.99 | 9750.99 | 0 |
| 1715358600 | 9795.68 | 19.06 | 0.19 | 9776.62 | 9866.28 | 9776.62 | 0 |
| 1715272200 | 9776.62 | 38.16 | 0.39 | 9740.35 | 9776.62 | 9671.89 | 0 |
| 1715185800 | 9738.4599 | 14.08 | 0.14 | 9724.3799 | 9790.64 | 9705.08 | 0 |
| 1715099400 | 9724.3799 | 51.01 | 0.53 | 9669.77 | 9744.39 | 9606.1299 | 0 |
| 1714753800 | 9673.37 | 157.23 | 1.65 | 9516.14 | 9747.62 | 9516.14 | 0 |
| 1714667400 | 9516.14 | -38.02 | -0.40 | 9554.16 | 9601.22 | 9479.76 | 0 |
| 1714581000 | 9554.16 | 0.44 | 0.00 | 9553.72 | 9555.64 | 9548.73 | 0 |
| 1714494600 | 9553.72 | -93.41 | -0.97 | 9647.1299 | 9683.67 | 9534.01 | 0 |
| 1714408200 | 9647.1299 | -87.87 | -0.90 | 9735 | 9776.61 | 9635.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
