FTSEurofirst 300 Retailers Index (E3X404010)
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 | 56.98 | 2.37905363935 | 2395.07 | 2454.41 | 2371.57 | 0 | 0 | IX |
| 4 | 18.54 | 0.761862494915 | 2433.51 | 2516.28 | 2371.57 | 0 | 0 | IX |
| 12 | -95.19 | -3.73698591417 | 2547.24 | 2728.13 | 2371.57 | 0 | 0 | IX |
| 26 | 214.03 | 9.563364045 | 2238.02 | 2728.13 | 2146.18 | 0 | 0 | IX |
| 52 | 417.29 | 20.5080697478 | 2034.76 | 2728.13 | 1956.24 | 0 | 0 | IX |
| 156 | 402.39 | 19.6320365329 | 2049.66 | 2728.13 | 1178.5 | 0 | 0 | IX |
| 260 | 2307.89 | 1600.92258602 | 144.16 | 2728.13 | 144.16 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 2383.42 | -12.86 | -0.54 | 2396.5 | 2397.9899 | 2375.79 | 0 |
| 1737739800 | 2396.28 | 2.5 | 0.10 | 2393.37 | 2408.46 | 2376.86 | 0 |
| 1737653400 | 2393.78 | 2.04 | 0.09 | 2392.37 | 2403.54 | 2371.57 | 0 |
| 1737567000 | 2391.7399 | 11.02 | 0.46 | 2381.25 | 2412.56 | 2380 | 0 |
| 1737480600 | 2380.7199 | -14.22 | -0.59 | 2395.07 | 2402.01 | 2376.9899 | 0 |
| 1737394200 | 2394.94 | -17.9 | -0.74 | 2412.4699 | 2422.67 | 2394.94 | 0 |
| 1737135000 | 2412.84 | 20.29 | 0.85 | 2390.89 | 2413.66 | 2390.89 | 0 |
| 1737048600 | 2392.55 | -44.02 | -1.81 | 2435.2199 | 2467.44 | 2390.58 | 0 |
| 1736962200 | 2436.57 | 51.31 | 2.15 | 2386.05 | 2448.29 | 2386.05 | 0 |
| 1736875800 | 2385.26 | -0.33 | -0.01 | 2385.51 | 2400.94 | 2382.42 | 0 |
| 1736789400 | 2385.59 | -45.23 | -1.86 | 2391.61 | 2414.08 | 2385.37 | 0 |
| 1736530200 | 2430.82 | -44.7 | -1.81 | 2475.52 | 2482.7199 | 2422.17 | 0 |
| 1736443800 | 2475.52 | 5.09 | 0.21 | 2470.43 | 2479.9899 | 2441.87 | 0 |
| 1736357400 | 2470.43 | -23.65 | -0.95 | 2494.08 | 2502.86 | 2450.4 | 0 |
| 1736271000 | 2494.08 | 18.41 | 0.74 | 2475.67 | 2516.28 | 2474.2 | 0 |
| 1736184600 | 2475.67 | 32.81 | 1.34 | 2442.86 | 2479.29 | 2442.86 | 0 |
| 1735925400 | 2442.86 | -23.32 | -0.95 | 2466.18 | 2469.61 | 2441.55 | 0 |
| 1735839000 | 2466.18 | 30.69 | 1.26 | 2435.4899 | 2468.67 | 2419.36 | 0 |
| 1735666200 | 2435.4899 | 1.98 | 0.08 | 2433.51 | 2439.43 | 2429.37 | 0 |
| 1735579800 | 2433.51 | -11.19 | -0.46 | 2444.7 | 2461.29 | 2426.86 | 0 |
| 1735320600 | 2444.7 | 1.04 | 0.04 | 2443.66 | 2453.53 | 2433.42 | 0 |
| 1735061400 | 2443.66 | 6.52 | 0.27 | 2437.14 | 2450.76 | 2437.14 | 0 |
| 1734975000 | 2437.14 | -28.49 | -1.16 | 2465.63 | 2465.63 | 2437.14 | 0 |
| 1734715800 | 2465.63 | 25.82 | 1.06 | 2439.81 | 2469.46 | 2419.2199 | 0 |
| 1734629400 | 2439.81 | -42.76 | -1.72 | 2482.57 | 2483.01 | 2430.9 | 0 |
| 1734543000 | 2482.57 | 8.36 | 0.34 | 2474.21 | 2489.55 | 2460.07 | 0 |
| 1734456600 | 2474.21 | -11.81 | -0.48 | 2486.02 | 2512.03 | 2466.2 | 0 |
| 1734370200 | 2486.02 | 3.93 | 0.16 | 2482.09 | 2486.02 | 2453.41 | 0 |
| 1734111000 | 2482.09 | 20.73 | 0.84 | 2461.36 | 2501.03 | 2459.85 | 0 |
| 1734024600 | 2461.36 | -57.51 | -2.28 | 2518.87 | 2518.87 | 2453.29 | 0 |
| 1733938200 | 2518.87 | -127.12 | -4.80 | 2645.9899 | 2646.16 | 2492.42 | 0 |
| 1733851800 | 2645.9899 | -20.35 | -0.76 | 2666.34 | 2677.62 | 2644.05 | 0 |
| 1733765400 | 2666.34 | -27.95 | -1.04 | 2694.29 | 2695.63 | 2662.95 | 0 |
| 1733506200 | 2694.29 | -10.66 | -0.39 | 2704.95 | 2709.77 | 2682.83 | 0 |
| 1733419800 | 2704.95 | -10.91 | -0.40 | 2715.86 | 2722.25 | 2696.26 | 0 |
| 1733333400 | 2715.86 | 56.69 | 2.13 | 2659.17 | 2728.13 | 2659.17 | 0 |
| 1733247000 | 2659.17 | 45.31 | 1.73 | 2613.86 | 2660.56 | 2613.63 | 0 |
| 1733160600 | 2613.86 | 63.17 | 2.48 | 2550.69 | 2613.86 | 2546.36 | 0 |
| 1732901400 | 2550.69 | 22.56 | 0.89 | 2528.13 | 2550.69 | 2520.5 | 0 |
| 1732815000 | 2528.13 | 1.15 | 0.05 | 2526.98 | 2543.9699 | 2522.67 | 0 |
| 1732728600 | 2526.98 | -27.27 | -1.07 | 2554.25 | 2555.8 | 2512.59 | 0 |
| 1732642200 | 2554.25 | -16.57 | -0.64 | 2570.82 | 2570.86 | 2545.38 | 0 |
| 1732555800 | 2570.82 | 0.33 | 0.01 | 2570.4899 | 2587.69 | 2564.64 | 0 |
| 1732296600 | 2570.4899 | 56.69 | 2.26 | 2513.8 | 2570.4899 | 2513.4699 | 0 |
| 1732210200 | 2513.8 | 27.11 | 1.09 | 2486.69 | 2514.4899 | 2472.41 | 0 |
| 1732123800 | 2486.69 | 3.95 | 0.16 | 2482.7399 | 2505.27 | 2476.9699 | 0 |
| 1732037400 | 2482.7399 | -5.52 | -0.22 | 2488.26 | 2489.48 | 2441.07 | 0 |
| 1731951000 | 2488.26 | 0.38 | 0.02 | 2487.88 | 2491.9899 | 2470.02 | 0 |
| 1731691800 | 2487.88 | -0.82 | -0.03 | 2488.7 | 2506.03 | 2472.42 | 0 |
| 1731605400 | 2488.7 | 2.82 | 0.11 | 2485.88 | 2495.05 | 2469.21 | 0 |
| 1731519000 | 2485.88 | 9.17 | 0.37 | 2476.71 | 2502.08 | 2458.58 | 0 |
| 1731432600 | 2476.71 | -33.69 | -1.34 | 2510.4 | 2510.4 | 2466.59 | 0 |
| 1731346200 | 2510.4 | -34.52 | -1.36 | 2544.92 | 2567.56 | 2510.4 | 0 |
| 1731087000 | 2544.92 | 7.97 | 0.31 | 2536.95 | 2560.41 | 2534.55 | 0 |
| 1731000600 | 2536.95 | 1.43 | 0.06 | 2535.52 | 2552.54 | 2518.2199 | 0 |
| 1730914200 | 2535.52 | -36.22 | -1.41 | 2571.7399 | 2595.52 | 2528.7 | 0 |
| 1730827800 | 2571.7399 | 24.5 | 0.96 | 2547.2399 | 2571.7399 | 2538.53 | 0 |
| 1730741400 | 2547.2399 | -21.02 | -0.82 | 2568.26 | 2577.48 | 2547.2399 | 0 |
| 1730482200 | 2568.26 | 24.6 | 0.97 | 2543.66 | 2580.28 | 2539.42 | 0 |
| 1730395800 | 2543.66 | -68.25 | -2.61 | 2611.91 | 2611.91 | 2528.12 | 0 |
| 1730309400 | 2611.91 | -27.36 | -1.04 | 2639.27 | 2649.28 | 2592.88 | 0 |
| 1730223000 | 2639.27 | -13.94 | -0.53 | 2653.21 | 2670.18 | 2637.14 | 0 |
| 1730136600 | 2653.21 | 4.67 | 0.18 | 2648.54 | 2676.9699 | 2648.39 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
