FTSEurofirst 300 Industrials Index (E3X50)
FTSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 42.21 | 1.01131348562 | 4173.78 | 4216.71 | 4133.25 | 0 | 0 | IX |
| 4 | -129.18 | -2.97295617893 | 4345.17 | 4370.06 | 4096.68 | 0 | 0 | IX |
| 12 | 50.57 | 1.21404324174 | 4165.42 | 4370.06 | 4078.77 | 0 | 0 | IX |
| 26 | 227.95 | 5.71584036268 | 3988.04 | 4370.06 | 3650.52 | 0 | 0 | IX |
| 52 | 620.78 | 17.2668634099 | 3595.21 | 4370.06 | 3564.69 | 0 | 0 | IX |
| 156 | 406.72 | 10.6771113625 | 3809.27 | 4370.06 | 2551.59 | 0 | 0 | IX |
| 260 | 4064.17 | 2676.96614412 | 151.82 | 4370.06 | 151.82 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 4168.91 | -25.84 | -0.62 | 4194.75 | 4195.99 | 4159.76 | 0 |
| 1735839000 | 4194.75 | 29.7 | 0.71 | 4165.05 | 4194.75 | 4153.11 | 0 |
| 1735666200 | 4165.05 | 16.87 | 0.41 | 4148.18 | 4166.33 | 4142.34 | 0 |
| 1735579800 | 4148.18 | -25.6 | -0.61 | 4173.78 | 4173.78 | 4133.25 | 0 |
| 1735320600 | 4173.78 | 20.96 | 0.50 | 4152.82 | 4177.68 | 4142.47 | 0 |
| 1735061400 | 4152.82 | 3.17 | 0.08 | 4149.65 | 4158.96 | 4149.65 | 0 |
| 1734975000 | 4149.65 | -3.37 | -0.08 | 4153.02 | 4165.49 | 4136.21 | 0 |
| 1734715800 | 4153.02 | -15.87 | -0.38 | 4168.89 | 4168.89 | 4096.68 | 0 |
| 1734629400 | 4168.89 | -89.97 | -2.11 | 4258.86 | 4260.52 | 4164.99 | 0 |
| 1734543000 | 4258.86 | 16.22 | 0.38 | 4242.64 | 4271.21 | 4238.31 | 0 |
| 1734456600 | 4242.64 | -16 | -0.38 | 4258.64 | 4268.91 | 4236 | 0 |
| 1734370200 | 4258.64 | -1.9 | -0.04 | 4260.54 | 4265.39 | 4243.93 | 0 |
| 1734111000 | 4260.54 | -30.61 | -0.71 | 4291.15 | 4298.88 | 4250.66 | 0 |
| 1734024600 | 4291.15 | -16.23 | -0.38 | 4307.38 | 4314.99 | 4286.78 | 0 |
| 1733938200 | 4307.38 | 37.3 | 0.87 | 4270.08 | 4313.18 | 4258.46 | 0 |
| 1733851800 | 4270.08 | -48.93 | -1.13 | 4319.01 | 4319.01 | 4269.83 | 0 |
| 1733765400 | 4319.01 | -26.16 | -0.60 | 4345.17 | 4370.06 | 4311.57 | 0 |
| 1733506200 | 4345.17 | 9.8 | 0.23 | 4335.37 | 4353.29 | 4319.93 | 0 |
| 1733419800 | 4335.37 | -6.69 | -0.15 | 4342.06 | 4345.61 | 4321.74 | 0 |
| 1733333400 | 4342.06 | 42.27 | 0.98 | 4299.79 | 4347.67 | 4299.79 | 0 |
| 1733247000 | 4299.79 | 31.76 | 0.74 | 4268.03 | 4306.15 | 4266.84 | 0 |
| 1733160600 | 4268.03 | 44.2 | 1.05 | 4223.83 | 4273.36 | 4205.09 | 0 |
| 1732901400 | 4223.83 | 30.1 | 0.72 | 4193.7299 | 4227.71 | 4188.25 | 0 |
| 1732815000 | 4193.7299 | 33.33 | 0.80 | 4160.4 | 4206.04 | 4160.4 | 0 |
| 1732728600 | 4160.4 | -15.4 | -0.37 | 4175.8 | 4178.95 | 4144.55 | 0 |
| 1732642200 | 4175.8 | -24.74 | -0.59 | 4200.54 | 4201.97 | 4157.52 | 0 |
| 1732555800 | 4200.54 | -5.71 | -0.14 | 4206.25 | 4240.03 | 4195.85 | 0 |
| 1732296600 | 4206.25 | 39.97 | 0.96 | 4166.28 | 4214.39 | 4142.74 | 0 |
| 1732210200 | 4166.28 | 37.63 | 0.91 | 4128.65 | 4170.79 | 4108.34 | 0 |
| 1732123800 | 4128.65 | -8.47 | -0.20 | 4137.12 | 4177.82 | 4122.61 | 0 |
| 1732037400 | 4137.12 | -23.41 | -0.56 | 4160.53 | 4171.9 | 4078.77 | 0 |
| 1731951000 | 4160.53 | -4.65 | -0.11 | 4165.18 | 4173.15 | 4134.03 | 0 |
| 1731691800 | 4165.18 | -34.04 | -0.81 | 4199.22 | 4199.25 | 4161.05 | 0 |
| 1731605400 | 4199.22 | 29.36 | 0.70 | 4169.86 | 4221.38 | 4169.86 | 0 |
| 1731519000 | 4169.86 | -9.3 | -0.22 | 4179.16 | 4182.38 | 4136.6899 | 0 |
| 1731432600 | 4179.16 | -112.24 | -2.62 | 4291.4 | 4291.4 | 4179.16 | 0 |
| 1731346200 | 4291.4 | 78.73 | 1.87 | 4212.67 | 4300.96 | 4212.67 | 0 |
| 1731087000 | 4212.67 | -35.99 | -0.85 | 4248.66 | 4263.66 | 4199.28 | 0 |
| 1731000600 | 4248.66 | 49.54 | 1.18 | 4199.12 | 4261.95 | 4184.9399 | 0 |
| 1730914200 | 4199.12 | 21.16 | 0.51 | 4177.96 | 4296.3 | 4177.96 | 0 |
| 1730827800 | 4177.96 | 46.23 | 1.12 | 4131.7299 | 4180.22 | 4112.35 | 0 |
| 1730741400 | 4131.7299 | -23.59 | -0.57 | 4155.32 | 4164.05 | 4125.77 | 0 |
| 1730482200 | 4155.32 | 40.58 | 0.99 | 4114.74 | 4163.71 | 4113.14 | 0 |
| 1730395800 | 4114.74 | -39.85 | -0.96 | 4154.59 | 4155.29 | 4098.26 | 0 |
| 1730309400 | 4154.59 | -29.09 | -0.70 | 4183.68 | 4183.68 | 4121.9799 | 0 |
| 1730223000 | 4183.68 | -26.02 | -0.62 | 4209.7 | 4228.27 | 4175.08 | 0 |
| 1730136600 | 4209.7 | 41.48 | 1.00 | 4168.22 | 4217.41 | 4168.22 | 0 |
| 1729873800 | 4168.22 | 3.98 | 0.10 | 4164.24 | 4184.05 | 4143.87 | 0 |
| 1729787400 | 4164.24 | -9.25 | -0.22 | 4173.49 | 4187.96 | 4164.24 | 0 |
| 1729701000 | 4173.49 | -20.34 | -0.48 | 4193.83 | 4196.22 | 4160.58 | 0 |
| 1729614600 | 4193.83 | -13.15 | -0.31 | 4206.9799 | 4209.74 | 4163.32 | 0 |
| 1729528200 | 4206.9799 | -27.78 | -0.66 | 4234.76 | 4240.74 | 4198.28 | 0 |
| 1729269000 | 4234.76 | 2.2 | 0.05 | 4232.56 | 4238.87 | 4211.87 | 0 |
| 1729182600 | 4232.56 | 56.48 | 1.35 | 4176.08 | 4253.56 | 4175.42 | 0 |
| 1729096200 | 4176.08 | -0.8 | -0.02 | 4176.88 | 4189.43 | 4150.29 | 0 |
| 1729009800 | 4176.88 | -22.08 | -0.53 | 4198.96 | 4230.99 | 4164.92 | 0 |
| 1728923400 | 4198.96 | 33.54 | 0.81 | 4165.42 | 4198.96 | 4163.7299 | 0 |
| 1728664200 | 4165.42 | 33.11 | 0.80 | 4132.31 | 4169.76 | 4116.92 | 0 |
| 1728577800 | 4132.31 | -42.7 | -1.02 | 4175.01 | 4177.27 | 4113.07 | 0 |
| 1728491400 | 4175.01 | 40.35 | 0.98 | 4134.66 | 4178.67 | 4130.05 | 0 |
| 1728405000 | 4134.66 | -5.11 | -0.12 | 4139.77 | 4146.45 | 4103.05 | 0 |
| 1728318600 | 4139.77 | 0.15 | 0.00 | 4139.62 | 4163.71 | 4111.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
