FTSEurofirst 300 Consumer Staples Index (E3X45)
FTSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -75.17 | -1.98907687993 | 3779.14 | 3786.21 | 3701.74 | 0 | 0 | IX |
| 4 | -125.55 | -3.27847876496 | 3829.52 | 3832.3 | 3701.74 | 0 | 0 | IX |
| 12 | -326.19 | -8.09372332612 | 4030.16 | 4033.65 | 3701.74 | 0 | 0 | IX |
| 26 | -133.81 | -3.48665113686 | 3837.78 | 4070.57 | 3701.74 | 0 | 0 | IX |
| 52 | -266.04 | -6.70124256614 | 3970.01 | 4070.57 | 3694.67 | 0 | 0 | IX |
| 156 | -872.27 | -19.0608447109 | 4576.24 | 4588.25 | 3694.67 | 0 | 0 | IX |
| 260 | 3602.47 | 3549.23152709 | 101.5 | 4721.68 | 101.5 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 3703.97 | -64.31 | -1.71 | 3768.28 | 3769.32 | 3701.74 | 0 |
| 1736443800 | 3768.28 | 9.38 | 0.25 | 3758.9 | 3772.43 | 3748.02 | 0 |
| 1736357400 | 3758.9 | 0.53 | 0.01 | 3758.37 | 3766.1 | 3729.8 | 0 |
| 1736271000 | 3758.37 | 27.79 | 0.74 | 3730.58 | 3766.78 | 3717.06 | 0 |
| 1736184600 | 3730.58 | -23.03 | -0.61 | 3753.61 | 3753.61 | 3701.78 | 0 |
| 1735925400 | 3753.61 | -25.53 | -0.68 | 3779.14 | 3786.21 | 3745.75 | 0 |
| 1735839000 | 3779.14 | 17.03 | 0.45 | 3762.11 | 3788.3 | 3750.65 | 0 |
| 1735666200 | 3762.11 | 22.86 | 0.61 | 3739.25 | 3764.02 | 3734.23 | 0 |
| 1735579800 | 3739.25 | -18.36 | -0.49 | 3757.61 | 3760.92 | 3729.55 | 0 |
| 1735320600 | 3757.61 | 19.33 | 0.52 | 3738.28 | 3760.66 | 3721.17 | 0 |
| 1735061400 | 3738.28 | 6.15 | 0.16 | 3732.13 | 3745.56 | 3732.13 | 0 |
| 1734975000 | 3732.13 | -8.56 | -0.23 | 3740.69 | 3747.16 | 3715.46 | 0 |
| 1734715800 | 3740.69 | -19.95 | -0.53 | 3760.64 | 3760.64 | 3715.49 | 0 |
| 1734629400 | 3760.64 | -12.82 | -0.34 | 3773.46 | 3777.17 | 3739.75 | 0 |
| 1734543000 | 3773.46 | -26.84 | -0.71 | 3800.3 | 3800.48 | 3760.44 | 0 |
| 1734456600 | 3800.3 | -16.32 | -0.43 | 3816.62 | 3816.62 | 3776.31 | 0 |
| 1734370200 | 3816.62 | -12.12 | -0.32 | 3828.74 | 3829.67 | 3798.06 | 0 |
| 1734111000 | 3828.74 | -0.78 | -0.02 | 3829.52 | 3832.3 | 3817.1 | 0 |
| 1734024600 | 3829.52 | 7.53 | 0.20 | 3821.99 | 3830.71 | 3805.84 | 0 |
| 1733938200 | 3821.99 | 22.11 | 0.58 | 3799.88 | 3827.77 | 3794.03 | 0 |
| 1733851800 | 3799.88 | -5.27 | -0.14 | 3805.15 | 3814.77 | 3791.72 | 0 |
| 1733765400 | 3805.15 | 0.01 | 0.00 | 3805.14 | 3811.75 | 3781.29 | 0 |
| 1733506200 | 3805.14 | -14.83 | -0.39 | 3819.97 | 3834.33 | 3801.54 | 0 |
| 1733419800 | 3819.97 | 13.14 | 0.35 | 3806.83 | 3821.24 | 3804.53 | 0 |
| 1733333400 | 3806.83 | -7.59 | -0.20 | 3814.42 | 3818.19 | 3794.5 | 0 |
| 1733247000 | 3814.42 | -21.46 | -0.56 | 3835.88 | 3840.23 | 3811.15 | 0 |
| 1733160600 | 3835.88 | 18.92 | 0.50 | 3816.96 | 3850.14 | 3816.96 | 0 |
| 1732901400 | 3816.96 | -3.29 | -0.09 | 3820.25 | 3821.45 | 3794.81 | 0 |
| 1732815000 | 3820.25 | -1.64 | -0.04 | 3821.89 | 3837.7 | 3809.32 | 0 |
| 1732728600 | 3821.89 | 24.3 | 0.64 | 3797.59 | 3821.89 | 3797.59 | 0 |
| 1732642200 | 3797.59 | -10.99 | -0.29 | 3808.58 | 3816.65 | 3774.32 | 0 |
| 1732555800 | 3808.58 | -8.39 | -0.22 | 3816.97 | 3835.03 | 3798.35 | 0 |
| 1732296600 | 3816.97 | 55.24 | 1.47 | 3761.73 | 3822.03 | 3761.09 | 0 |
| 1732210200 | 3761.73 | -14.73 | -0.39 | 3776.46 | 3776.46 | 3750.64 | 0 |
| 1732123800 | 3776.46 | 7.97 | 0.21 | 3768.49 | 3781.99 | 3760.96 | 0 |
| 1732037400 | 3768.49 | -14.14 | -0.37 | 3782.63 | 3807.24 | 3745.49 | 0 |
| 1731951000 | 3782.63 | 14.34 | 0.38 | 3768.29 | 3785.98 | 3765.59 | 0 |
| 1731691800 | 3768.29 | -16.88 | -0.45 | 3785.17 | 3787.75 | 3762.01 | 0 |
| 1731605400 | 3785.17 | 26.63 | 0.71 | 3758.54 | 3803.45 | 3747.4 | 0 |
| 1731519000 | 3758.54 | -9.83 | -0.26 | 3768.37 | 3768.37 | 3738.12 | 0 |
| 1731432600 | 3768.37 | -38.66 | -1.02 | 3807.03 | 3807.03 | 3763.24 | 0 |
| 1731346200 | 3807.03 | 17.13 | 0.45 | 3789.9 | 3823.65 | 3789.9 | 0 |
| 1731087000 | 3789.9 | -6.52 | -0.17 | 3796.42 | 3801.94 | 3780.71 | 0 |
| 1731000600 | 3796.42 | -1.96 | -0.05 | 3798.38 | 3823.22 | 3796.42 | 0 |
| 1730914200 | 3798.38 | -46.2 | -1.20 | 3844.58 | 3907.04 | 3789.88 | 0 |
| 1730827800 | 3844.58 | -8.05 | -0.21 | 3852.63 | 3864.48 | 3840.35 | 0 |
| 1730741400 | 3852.63 | -24.14 | -0.62 | 3876.77 | 3882.19 | 3852.63 | 0 |
| 1730482200 | 3876.77 | 49.22 | 1.29 | 3827.55 | 3885.01 | 3819.3 | 0 |
| 1730395800 | 3827.55 | -55.69 | -1.43 | 3883.24 | 3884.1 | 3811.09 | 0 |
| 1730309400 | 3883.24 | -61.22 | -1.55 | 3944.46 | 3944.46 | 3881.71 | 0 |
| 1730223000 | 3944.46 | -41.31 | -1.04 | 3985.77 | 4000.23 | 3944.46 | 0 |
| 1730136600 | 3985.77 | 18.96 | 0.48 | 3966.81 | 3994.81 | 3966.81 | 0 |
| 1729873800 | 3966.81 | -15.45 | -0.39 | 3982.26 | 3982.26 | 3952.02 | 0 |
| 1729787400 | 3982.26 | 10.05 | 0.25 | 3972.21 | 4024.3 | 3970.5 | 0 |
| 1729701000 | 3972.21 | -12.63 | -0.32 | 3984.84 | 4014.93 | 3968.2 | 0 |
| 1729614600 | 3984.84 | -19.14 | -0.48 | 4003.98 | 4006.8 | 3967.7 | 0 |
| 1729528200 | 4003.98 | -14.93 | -0.37 | 4018.91 | 4033.13 | 3997.54 | 0 |
| 1729269000 | 4018.91 | -11.25 | -0.28 | 4030.16 | 4033.65 | 4000.69 | 0 |
| 1729182600 | 4030.16 | 58.93 | 1.48 | 3971.23 | 4048.82 | 3942.83 | 0 |
| 1729096200 | 3971.23 | -11.8 | -0.30 | 3983.03 | 3991.05 | 3962.3 | 0 |
| 1729009800 | 3983.03 | 21.57 | 0.54 | 3961.46 | 3997.39 | 3961.46 | 0 |
| 1728923400 | 3961.46 | 4.5 | 0.11 | 3956.96 | 3965.53 | 3946.68 | 0 |
| 1728664200 | 3956.96 | 4.28 | 0.11 | 3952.68 | 3961.81 | 3935.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
