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 | -71.17 | -1.7695308518 | 4021.97 | 4043.99 | 3928.64 | 0 | 0 | IX |
| 4 | -173.45 | -4.20561314178 | 4124.25 | 4147.26 | 3928.64 | 0 | 0 | IX |
| 12 | -67.16 | -1.67149498751 | 4017.96 | 4177.65 | 3864.79 | 0 | 0 | IX |
| 26 | 280.64 | 7.64653312117 | 3670.16 | 4177.65 | 3559.62 | 0 | 0 | IX |
| 52 | 570.77 | 16.88653651 | 3380.03 | 4177.65 | 2987.57 | 0 | 0 | IX |
| 156 | 494.63 | 14.3115066678 | 3456.17 | 4177.65 | 2551.59 | 0 | 0 | IX |
| 260 | 3798.98 | 2502.29218812 | 151.82 | 4177.65 | 151.82 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719333000 | 3964.92 | -59.91 | -1.49 | 4024.83 | 4026.21 | 3947.11 | 0 |
| 1719246600 | 4024.83 | 31.24 | 0.78 | 3993.59 | 4034.61 | 3981.44 | 0 |
| 1718987400 | 3993.59 | -48.13 | -1.19 | 4041.72 | 4041.72 | 3982.98 | 0 |
| 1718901000 | 4041.72 | 30.58 | 0.76 | 4011.14 | 4043.99 | 4010.94 | 0 |
| 1718814600 | 4011.14 | -10.83 | -0.27 | 4021.97 | 4031.21 | 4010.23 | 0 |
| 1718728200 | 4021.97 | 40.15 | 1.01 | 3981.82 | 4030.12 | 3981.82 | 0 |
| 1718641800 | 3981.82 | 14.1 | 0.36 | 3967.72 | 4008.8 | 3956.51 | 0 |
| 1718382600 | 3967.72 | -87.09 | -2.15 | 4054.81 | 4061.47 | 3956.9 | 0 |
| 1718296200 | 4054.81 | -79 | -1.91 | 4133.81 | 4133.81 | 4051.48 | 0 |
| 1718209800 | 4133.81 | 85.58 | 2.11 | 4048.23 | 4143.72 | 4048.23 | 0 |
| 1718123400 | 4048.23 | -38.19 | -0.93 | 4086.42 | 4100.88 | 4035.21 | 0 |
| 1718037000 | 4086.42 | -6.79 | -0.17 | 4093.21 | 4100.13 | 4042.91 | 0 |
| 1717777800 | 4093.21 | -23.91 | -0.58 | 4117.12 | 4122.84 | 4067.41 | 0 |
| 1717691400 | 4117.12 | 4.9 | 0.12 | 4112.22 | 4147.26 | 4112.22 | 0 |
| 1717605000 | 4112.22 | 47.13 | 1.16 | 4065.09 | 4113.62 | 4065.09 | 0 |
| 1717518600 | 4065.09 | -43.98 | -1.07 | 4109.07 | 4109.07 | 4053.18 | 0 |
| 1717432200 | 4109.07 | 19.16 | 0.47 | 4089.91 | 4147.15 | 4089.91 | 0 |
| 1717173000 | 4089.91 | -4.67 | -0.11 | 4094.58 | 4111.37 | 4080.07 | 0 |
| 1717086600 | 4094.58 | 24.24 | 0.60 | 4070.34 | 4098.7 | 4055.47 | 0 |
| 1717000200 | 4070.34 | -53.91 | -1.31 | 4124.25 | 4124.71 | 4061.85 | 0 |
| 1716913800 | 4124.25 | -18.29 | -0.44 | 4159.91 | 4172.5 | 4111.91 | 0 |
| 1716568200 | 4142.54 | 4.99 | 0.12 | 4137.55 | 4144.72 | 4105.39 | 0 |
| 1716481800 | 4137.55 | 35 | 0.85 | 4102.55 | 4151.39 | 4102.55 | 0 |
| 1716395400 | 4102.55 | -1.58 | -0.04 | 4104.13 | 4117.76 | 4092.53 | 0 |
| 1716309000 | 4104.13 | -8.5 | -0.21 | 4112.63 | 4118.11 | 4088 | 0 |
| 1716222600 | 4112.63 | 33.82 | 0.83 | 4078.81 | 4114.5 | 4077.76 | 0 |
| 1715963400 | 4078.81 | -38.97 | -0.95 | 4117.78 | 4117.78 | 4067.77 | 0 |
| 1715877000 | 4117.78 | -51.35 | -1.23 | 4169.13 | 4177.65 | 4117.41 | 0 |
| 1715790600 | 4169.13 | 53.27 | 1.29 | 4115.86 | 4171.63 | 4115.86 | 0 |
| 1715704200 | 4115.86 | -3.78 | -0.09 | 4119.64 | 4123.28 | 4092.69 | 0 |
| 1715617800 | 4119.64 | -20.56 | -0.50 | 4140.2 | 4141.9 | 4109.9799 | 0 |
| 1715358600 | 4140.2 | 42.72 | 1.04 | 4097.4799 | 4152.91 | 4097.4799 | 0 |
| 1715272200 | 4097.4799 | 25.9 | 0.64 | 4068.64 | 4101.18 | 4066.54 | 0 |
| 1715185800 | 4071.58 | 35.44 | 0.88 | 4036.14 | 4081.43 | 4033.65 | 0 |
| 1715099400 | 4036.14 | 63.44 | 1.60 | 3999.25 | 4038.9 | 3998.06 | 0 |
| 1714753800 | 3972.7 | 44.9 | 1.14 | 3927.8 | 3985.8 | 3927.8 | 0 |
| 1714667400 | 3927.8 | -4.07 | -0.10 | 3931.87 | 3936.17 | 3910.8 | 0 |
| 1714581000 | 3931.87 | -7.4 | -0.19 | 3939.27 | 3939.27 | 3929.64 | 0 |
| 1714494600 | 3939.27 | -36.12 | -0.91 | 3975.39 | 3982.55 | 3937.48 | 0 |
| 1714408200 | 3975.39 | -1.38 | -0.03 | 3976.77 | 3998.28 | 3970.36 | 0 |
| 1714149000 | 3976.77 | 76.48 | 1.96 | 3900.29 | 3981.75 | 3900.29 | 0 |
| 1714062600 | 3900.29 | -71.05 | -1.79 | 3971.34 | 3972.16 | 3864.79 | 0 |
| 1713976200 | 3971.34 | 10.54 | 0.27 | 3960.8 | 4001.65 | 3956.53 | 0 |
| 1713889800 | 3960.8 | 39.43 | 1.01 | 3921.37 | 3962.51 | 3921.37 | 0 |
| 1713803400 | 3921.37 | -2.12 | -0.05 | 3923.49 | 3954.35 | 3918.59 | 0 |
| 1713544200 | 3923.49 | -40.21 | -1.01 | 3963.7 | 3965.58 | 3896.12 | 0 |
| 1713457800 | 3963.7 | 18.03 | 0.46 | 3945.67 | 3973.78 | 3936.76 | 0 |
| 1713371400 | 3945.67 | -0.49 | -0.01 | 3946.16 | 3985.64 | 3945.1 | 0 |
| 1713285000 | 3946.16 | -61.98 | -1.55 | 4008.14 | 4009.4 | 3931.12 | 0 |
| 1713198600 | 4008.14 | 27.3 | 0.69 | 3980.84 | 4051.45 | 3979.61 | 0 |
| 1712939400 | 3980.84 | 1.6 | 0.04 | 3979.24 | 4032.33 | 3969.56 | 0 |
| 1712853000 | 3979.24 | -14.38 | -0.36 | 3993.62 | 3997.58 | 3950.18 | 0 |
| 1712766600 | 3993.62 | 2.26 | 0.06 | 3991.36 | 4023.72 | 3941.97 | 0 |
| 1712680200 | 3991.36 | -57.71 | -1.43 | 4049.07 | 4049.7 | 3980.79 | 0 |
| 1712593800 | 4049.07 | 29.18 | 0.73 | 4019.89 | 4064.29 | 4018.71 | 0 |
| 1712334600 | 4019.89 | -22.6 | -0.56 | 4042.49 | 4044.51 | 3973.52 | 0 |
| 1712248200 | 4042.49 | 7.24 | 0.18 | 4035.25 | 4046.62 | 4027.53 | 0 |
| 1712161800 | 4035.25 | 17.29 | 0.43 | 4017.96 | 4038.16 | 4004.62 | 0 |
| 1712075400 | 4017.96 | -50.7 | -1.25 | 4068.66 | 4081.04 | 4009.14 | 0 |
| 1711647000 | 4068.66 | -8.49 | -0.21 | 4077.15 | 4081.39 | 4060.97 | 0 |
| 1711560600 | 4077.15 | -12.71 | -0.31 | 4089.86 | 4099.13 | 4073.53 | 0 |
| 1711474200 | 4089.86 | 20.46 | 0.50 | 4069.4 | 4092.73 | 4058.97 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
