FTSEurofirst 300 General Industrials Index (E3X502030)
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 | -316.97 | -5.08913246965 | 6228.37 | 6228.37 | 5876.43 | 0 | 0 | IX |
| 4 | -151.18 | -2.49365781565 | 6062.58 | 6473.51 | 5819.52 | 0 | 0 | IX |
| 12 | 515.68 | 9.5572045992 | 5395.72 | 6473.51 | 5325.96 | 0 | 0 | IX |
| 26 | 707.04 | 13.5855321308 | 5204.36 | 6473.51 | 5044.55 | 0 | 0 | IX |
| 52 | 1011.5 | 20.6432784343 | 4899.9 | 6473.51 | 4309.17 | 0 | 0 | IX |
| 156 | 2081.28 | 54.3398118075 | 3830.12 | 6473.51 | 2899.47 | 0 | 0 | IX |
| 260 | 5724.13 | 3056.61878571 | 187.27 | 6473.51 | 187.27 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 5956.49 | -62.53 | -1.04 | 6021.6899 | 6029.52 | 5911.63 | 0 |
| 1743010200 | 6019.02 | -90.43 | -1.48 | 6107.64 | 6155.33 | 5992.5 | 0 |
| 1742923800 | 6109.45 | 78.97 | 1.31 | 6033.6 | 6125.7299 | 5978.57 | 0 |
| 1742837400 | 6030.4799 | -56.29 | -0.92 | 6089.02 | 6123.4399 | 6008.58 | 0 |
| 1742578200 | 6086.77 | -139.86 | -2.25 | 6228.37 | 6228.37 | 6050.39 | 0 |
| 1742491800 | 6226.63 | -44.11 | -0.70 | 6271.18 | 6336.61 | 6196.53 | 0 |
| 1742405400 | 6270.74 | 14.69 | 0.23 | 6256.28 | 6329.61 | 6126.21 | 0 |
| 1742319000 | 6256.05 | 47.79 | 0.77 | 6206.52 | 6355.82 | 6206.52 | 0 |
| 1742232600 | 6208.26 | 73.14 | 1.19 | 6137.78 | 6208.87 | 6104.03 | 0 |
| 1741973400 | 6135.12 | 134.17 | 2.24 | 6001.5 | 6152.77 | 5975.68 | 0 |
| 1741887000 | 6000.95 | -21.91 | -0.36 | 6026.28 | 6046.51 | 5957.8 | 0 |
| 1741800600 | 6022.86 | 90.43 | 1.52 | 5935.3 | 6118.63 | 5935.3 | 0 |
| 1741714200 | 5932.43 | -129.72 | -2.14 | 6059.85 | 6143.13 | 5932.43 | 0 |
| 1741627800 | 6062.15 | -155.05 | -2.49 | 6221.52 | 6254.87 | 5947.01 | 0 |
| 1741368600 | 6217.2 | -202.2 | -3.15 | 6420.08 | 6420.08 | 6190.4399 | 0 |
| 1741282200 | 6419.4 | 204.99 | 3.30 | 6218.65 | 6473.51 | 6218.65 | 0 |
| 1741195800 | 6214.41 | 389.47 | 6.69 | 5819.52 | 6244.79 | 5819.52 | 0 |
| 1741109400 | 5824.9399 | -339 | -5.50 | 6163.21 | 6163.21 | 5824.9399 | 0 |
| 1741023000 | 6163.9399 | 102.82 | 1.70 | 6062.13 | 6213.8 | 6027.07 | 0 |
| 1740763800 | 6061.12 | -3.64 | -0.06 | 6062.58 | 6062.58 | 5986.6 | 0 |
| 1740677400 | 6064.76 | -67.16 | -1.10 | 6132.76 | 6132.76 | 6006.36 | 0 |
| 1740591000 | 6131.92 | 155.06 | 2.59 | 5976.58 | 6138.13 | 5976.58 | 0 |
| 1740504600 | 5976.86 | -47.56 | -0.79 | 6024.84 | 6029.3 | 5947.7299 | 0 |
| 1740418200 | 6024.42 | -76.41 | -1.25 | 6096.63 | 6161.1 | 5989.01 | 0 |
| 1740159000 | 6100.83 | 13.52 | 0.22 | 6087.82 | 6151.55 | 6074.58 | 0 |
| 1740072600 | 6087.31 | -6.03 | -0.10 | 6095 | 6176.36 | 6075.06 | 0 |
| 1739986200 | 6093.34 | -124.32 | -2.00 | 6219.76 | 6268.4799 | 6093.34 | 0 |
| 1739899800 | 6217.66 | -4.4 | -0.07 | 6224.74 | 6247.41 | 6183.82 | 0 |
| 1739813400 | 6222.06 | 62.43 | 1.01 | 6161.49 | 6222.06 | 6148.6 | 0 |
| 1739554200 | 6159.63 | -54.56 | -0.88 | 6216.27 | 6216.27 | 6119.46 | 0 |
| 1739467800 | 6214.1899 | 374.79 | 6.42 | 5840.5 | 6229.18 | 5840.5 | 0 |
| 1739381400 | 5839.4 | -106.77 | -1.80 | 5945.54 | 5945.54 | 5798.88 | 0 |
| 1739295000 | 5946.17 | 81.01 | 1.38 | 5861.77 | 5946.17 | 5848.04 | 0 |
| 1739208600 | 5865.16 | 72.13 | 1.25 | 5795.1899 | 5886.24 | 5776.61 | 0 |
| 1738949400 | 5793.03 | -46.73 | -0.80 | 5840.33 | 5847.82 | 5772.53 | 0 |
| 1738863000 | 5839.76 | 154.18 | 2.71 | 5685.75 | 5850.05 | 5685.75 | 0 |
| 1738776600 | 5685.58 | -2.02 | -0.04 | 5688.07 | 5688.07 | 5631.11 | 0 |
| 1738690200 | 5687.6 | -3.12 | -0.05 | 5692.74 | 5709.51 | 5637.72 | 0 |
| 1738603800 | 5690.72 | -110.3 | -1.90 | 5807.43 | 5807.43 | 5625.6 | 0 |
| 1738344600 | 5801.02 | 62.4 | 1.09 | 5739.22 | 5806.53 | 5732.5 | 0 |
| 1738258200 | 5738.62 | 27.26 | 0.48 | 5712.65 | 5811.3 | 5707.09 | 0 |
| 1738171800 | 5711.36 | 69.85 | 1.24 | 5644.71 | 5729.5 | 5644.71 | 0 |
| 1738085400 | 5641.51 | -32.51 | -0.57 | 5677.9 | 5682.71 | 5599.8 | 0 |
| 1737999000 | 5674.02 | -150.2 | -2.58 | 5824.72 | 5824.72 | 5584.43 | 0 |
| 1737739800 | 5824.22 | -13.04 | -0.22 | 5836.15 | 5859.25 | 5809.77 | 0 |
| 1737653400 | 5837.26 | 47.51 | 0.82 | 5791.13 | 5844.95 | 5791.13 | 0 |
| 1737567000 | 5789.75 | 63.25 | 1.10 | 5727.7 | 5819.9 | 5727.7 | 0 |
| 1737480600 | 5726.5 | 63.67 | 1.12 | 5662.9399 | 5730.84 | 5653.77 | 0 |
| 1737394200 | 5662.83 | 31.44 | 0.56 | 5630.51 | 5685.61 | 5630.51 | 0 |
| 1737135000 | 5631.39 | 121.57 | 2.21 | 5505.72 | 5631.39 | 5505.72 | 0 |
| 1737048600 | 5509.82 | 9.78 | 0.18 | 5496.86 | 5535.24 | 5472.76 | 0 |
| 1736962200 | 5500.04 | 58.4 | 1.07 | 5443.86 | 5531.38 | 5432.06 | 0 |
| 1736875800 | 5441.64 | 18.53 | 0.34 | 5423.18 | 5482.12 | 5423.18 | 0 |
| 1736789400 | 5423.11 | -34.15 | -0.63 | 5371.88 | 5440.35 | 5371.68 | 0 |
| 1736530200 | 5457.26 | -51.37 | -0.93 | 5508.63 | 5520.88 | 5444.8 | 0 |
| 1736443800 | 5508.63 | 14.53 | 0.26 | 5494.1 | 5513.58 | 5449.16 | 0 |
| 1736357400 | 5494.1 | 46.51 | 0.85 | 5447.59 | 5496.2299 | 5437.89 | 0 |
| 1736271000 | 5447.59 | 2.8 | 0.05 | 5444.79 | 5482.53 | 5430.28 | 0 |
| 1736184600 | 5444.79 | 108.36 | 2.03 | 5336.43 | 5457.9 | 5332.67 | 0 |
| 1735925400 | 5336.43 | -59.29 | -1.10 | 5395.72 | 5396.91 | 5325.96 | 0 |
| 1735839000 | 5395.72 | 20.15 | 0.37 | 5375.57 | 5407.34 | 5340.09 | 0 |
| 1735666200 | 5375.57 | 12.45 | 0.23 | 5363.12 | 5376.4799 | 5361.57 | 0 |
| 1735579800 | 5363.12 | -30.77 | -0.57 | 5393.89 | 5394.1899 | 5351.86 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
