FTSEurofirst 300 Personal Goods Index (E3X402040)
FTSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -633.55 | -6.50953234731 | 9732.65 | 9862.04 | 9036.46 | 0 | 0 | IX |
| 4 | -647.2 | -6.64046869068 | 9746.3 | 10108.43 | 9036.46 | 0 | 0 | IX |
| 12 | 417.61 | 4.81034937551 | 8681.49 | 10108.43 | 8340.27 | 0 | 0 | IX |
| 26 | 918.3 | 11.2250635635 | 8180.8 | 10108.43 | 7615.89 | 0 | 0 | IX |
| 52 | -892.58 | -8.9332324494 | 9991.68 | 10610.93 | 7615.89 | 0 | 0 | IX |
| 156 | 1505.5 | 19.8259060261 | 7593.6 | 10610.93 | 6721.3 | 0 | 0 | IX |
| 260 | 8950.1 | 6006.77852349 | 149 | 10610.93 | 149 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 9099.1 | -271.27 | -2.89 | 9380.4 | 9380.4 | 9036.4599 | 0 |
| 1741282200 | 9370.37 | -169.83 | -1.78 | 9533.18 | 9581.6 | 9307.16 | 0 |
| 1741195800 | 9540.2 | -27.89 | -0.29 | 9547.59 | 9659.35 | 9514.94 | 0 |
| 1741109400 | 9568.09 | -227.28 | -2.32 | 9801.86 | 9801.86 | 9509.95 | 0 |
| 1741023000 | 9795.37 | 8.4 | 0.09 | 9787.7 | 9862.04 | 9672.87 | 0 |
| 1740763800 | 9786.97 | 53.48 | 0.55 | 9732.65 | 9786.97 | 9581.2 | 0 |
| 1740677400 | 9733.49 | -68.02 | -0.69 | 9801.5 | 9801.5 | 9636.04 | 0 |
| 1740591000 | 9801.51 | 150.45 | 1.56 | 9650.61 | 9862.62 | 9650.61 | 0 |
| 1740504600 | 9651.06 | -17.87 | -0.18 | 9671.08 | 9702.11 | 9627.02 | 0 |
| 1740418200 | 9668.93 | -108.04 | -1.11 | 9776.49 | 9776.49 | 9621.58 | 0 |
| 1740159000 | 9776.97 | 101.56 | 1.05 | 9676 | 9793.95 | 9676 | 0 |
| 1740072600 | 9675.41 | 46.27 | 0.48 | 9630.86 | 9720.41 | 9590.43 | 0 |
| 1739986200 | 9629.14 | -182.89 | -1.86 | 9810.84 | 9811.12 | 9598.51 | 0 |
| 1739899800 | 9812.03 | -34.36 | -0.35 | 9849.1 | 9881.68 | 9760.64 | 0 |
| 1739813400 | 9846.39 | -78.14 | -0.79 | 9925.45 | 9925.45 | 9815.45 | 0 |
| 1739554200 | 9924.53 | 13.68 | 0.14 | 9906.5 | 10108.43 | 9906.5 | 0 |
| 1739467800 | 9910.85 | 242.91 | 2.51 | 9667.84 | 9910.85 | 9667.84 | 0 |
| 1739381400 | 9667.94 | 34.86 | 0.36 | 9629.43 | 9723.87 | 9504.56 | 0 |
| 1739295000 | 9633.08 | 18.77 | 0.20 | 9613.98 | 9672.28 | 9569.39 | 0 |
| 1739208600 | 9614.31 | 69.35 | 0.73 | 9548.14 | 9614.31 | 9519.74 | 0 |
| 1738949400 | 9544.9599 | -206.75 | -2.12 | 9746.3 | 9746.3 | 9525.07 | 0 |
| 1738863000 | 9751.7099 | 134.42 | 1.40 | 9619.74 | 9776.67 | 9575.12 | 0 |
| 1738776600 | 9617.29 | -48.09 | -0.50 | 9665.79 | 9665.79 | 9555.64 | 0 |
| 1738690200 | 9665.3799 | 3.67 | 0.04 | 9662.95 | 9691.6299 | 9568.15 | 0 |
| 1738603800 | 9661.7099 | -103.78 | -1.06 | 9775.47 | 9775.47 | 9536.05 | 0 |
| 1738344600 | 9765.49 | -75.76 | -0.77 | 9841.77 | 9881.03 | 9730.75 | 0 |
| 1738258200 | 9841.25 | 104.98 | 1.08 | 9736.5 | 9853.98 | 9710.9 | 0 |
| 1738171800 | 9736.27 | -182.37 | -1.84 | 9921.47 | 9921.47 | 9591.65 | 0 |
| 1738085400 | 9918.64 | -10.2 | -0.10 | 9929.84 | 9988.32 | 9871.7 | 0 |
| 1737999000 | 9928.84 | 142.39 | 1.45 | 9793.41 | 9928.84 | 9709.6299 | 0 |
| 1737739800 | 9786.45 | 100.61 | 1.04 | 9683.49 | 9970.3 | 9683.49 | 0 |
| 1737653400 | 9685.84 | 95.26 | 0.99 | 9594.28 | 9685.84 | 9548.7099 | 0 |
| 1737567000 | 9590.58 | 188.04 | 2.00 | 9403.22 | 9596.72 | 9376.31 | 0 |
| 1737480600 | 9402.54 | 151.83 | 1.64 | 9255.2099 | 9403.77 | 9233.35 | 0 |
| 1737394200 | 9250.7099 | -28.19 | -0.30 | 9279.55 | 9332.14 | 9198.7 | 0 |
| 1737135000 | 9278.9 | 29.75 | 0.32 | 9252.45 | 9328.11 | 9231.62 | 0 |
| 1737048600 | 9249.15 | 638.89 | 7.42 | 8611.44 | 9354.97 | 8611.44 | 0 |
| 1736962200 | 8610.26 | -37.32 | -0.43 | 8651.44 | 8718.77 | 8545.12 | 0 |
| 1736875800 | 8647.58 | 8.76 | 0.10 | 8638.18 | 8770.32 | 8638.18 | 0 |
| 1736789400 | 8638.82 | -23.7 | -0.27 | 8606.12 | 8674.67 | 8566.93 | 0 |
| 1736530200 | 8662.52 | -53.44 | -0.61 | 8715.9599 | 8772.67 | 8643.2099 | 0 |
| 1736443800 | 8715.9599 | 53.42 | 0.62 | 8662.54 | 8740.16 | 8582.49 | 0 |
| 1736357400 | 8662.54 | -51.71 | -0.59 | 8714.25 | 8716.4599 | 8588.24 | 0 |
| 1736271000 | 8714.25 | 87.06 | 1.01 | 8627.19 | 8747.6299 | 8616.7 | 0 |
| 1736184600 | 8627.19 | 266.41 | 3.19 | 8360.78 | 8715.58 | 8359.98 | 0 |
| 1735925400 | 8360.78 | -246.11 | -2.86 | 8606.89 | 8612.76 | 8340.27 | 0 |
| 1735839000 | 8606.89 | -27.55 | -0.32 | 8634.44 | 8656.7 | 8468.1299 | 0 |
| 1735666200 | 8634.44 | 61.94 | 0.72 | 8572.5 | 8641.23 | 8531.02 | 0 |
| 1735579800 | 8572.5 | -59.24 | -0.69 | 8631.74 | 8636.47 | 8557.03 | 0 |
| 1735320600 | 8631.74 | 77.62 | 0.91 | 8554.12 | 8649.03 | 8538.84 | 0 |
| 1735061400 | 8554.12 | 8.69 | 0.10 | 8545.43 | 8574.9 | 8545.43 | 0 |
| 1734975000 | 8545.43 | 12.55 | 0.15 | 8532.8799 | 8563.8 | 8490.02 | 0 |
| 1734715800 | 8532.8799 | 5.2 | 0.06 | 8527.68 | 8569.3799 | 8414.12 | 0 |
| 1734629400 | 8527.68 | -100.9 | -1.17 | 8628.58 | 8631.06 | 8464.76 | 0 |
| 1734543000 | 8628.58 | -4.77 | -0.06 | 8633.35 | 8657.56 | 8587.8799 | 0 |
| 1734456600 | 8633.35 | 63.33 | 0.74 | 8570.02 | 8681.49 | 8502.93 | 0 |
| 1734370200 | 8570.02 | -53.2 | -0.62 | 8623.22 | 8624.57 | 8533.3 | 0 |
| 1734111000 | 8623.22 | -58.27 | -0.67 | 8681.49 | 8710.5 | 8590.57 | 0 |
| 1734024600 | 8681.49 | 64.24 | 0.75 | 8617.25 | 8733.16 | 8585.4 | 0 |
| 1733938200 | 8617.25 | 44.46 | 0.52 | 8572.79 | 8657.85 | 8480.75 | 0 |
| 1733851800 | 8572.79 | -129.86 | -1.49 | 8702.65 | 8704.56 | 8550.72 | 0 |
| 1733765400 | 8702.65 | 180.19 | 2.11 | 8522.4599 | 8764.84 | 8519.84 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
