FTSEurofirst 300 Industrial Engineering Index (E3X502040)
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 | -38.27 | -0.806444815321 | 4745.52 | 4745.52 | 4591.08 | 0 | 0 | IX |
| 4 | -186.91 | -3.81904146983 | 4894.16 | 4986.65 | 4591.08 | 0 | 0 | IX |
| 12 | -237.31 | -4.79941592376 | 4944.56 | 5324.72 | 4591.08 | 0 | 0 | IX |
| 26 | -424.42 | -8.27060196778 | 5131.67 | 5324.72 | 4421.35 | 0 | 0 | IX |
| 52 | 413.63 | 9.63359589344 | 4293.62 | 5324.72 | 4270.44 | 0 | 0 | IX |
| 156 | -677.16 | -12.5763082678 | 5384.41 | 5669.45 | 3389.03 | 0 | 0 | IX |
| 260 | 4559.99 | 3096.55710987 | 147.26 | 5669.45 | 147.26 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 4707.25 | 59.78 | 1.29 | 4647.47 | 4712.25 | 4633.15 | 0 |
| 1732210200 | 4647.47 | 29.83 | 0.65 | 4617.64 | 4654.08 | 4591.08 | 0 |
| 1732123800 | 4617.64 | -37.21 | -0.80 | 4654.85 | 4703.71 | 4617.64 | 0 |
| 1732037400 | 4654.85 | -34.28 | -0.73 | 4689.13 | 4713.35 | 4600.1 | 0 |
| 1731951000 | 4689.13 | -19.03 | -0.40 | 4708.16 | 4717.04 | 4651.84 | 0 |
| 1731691800 | 4708.16 | -37.36 | -0.79 | 4745.52 | 4745.52 | 4688 | 0 |
| 1731605400 | 4745.52 | 8.74 | 0.18 | 4736.78 | 4767.87 | 4720.47 | 0 |
| 1731519000 | 4736.78 | 0.57 | 0.01 | 4736.21 | 4755.75 | 4699.28 | 0 |
| 1731432600 | 4736.21 | -177.74 | -3.62 | 4913.95 | 4914.36 | 4729.02 | 0 |
| 1731346200 | 4913.95 | 71.78 | 1.48 | 4842.17 | 4925.61 | 4842.17 | 0 |
| 1731087000 | 4842.17 | -84.29 | -1.71 | 4926.46 | 4926.91 | 4833.9399 | 0 |
| 1731000600 | 4926.46 | 158.11 | 3.32 | 4768.35 | 4941.42 | 4768.35 | 0 |
| 1730914200 | 4768.35 | -22.48 | -0.47 | 4790.83 | 4918.14 | 4768.35 | 0 |
| 1730827800 | 4790.83 | 34.57 | 0.73 | 4756.26 | 4792.6899 | 4732.03 | 0 |
| 1730741400 | 4756.26 | 4.69 | 0.10 | 4751.57 | 4798.02 | 4742.7299 | 0 |
| 1730482200 | 4751.57 | 15.01 | 0.32 | 4736.56 | 4768.31 | 4735.21 | 0 |
| 1730395800 | 4736.56 | -65.54 | -1.36 | 4802.1 | 4803.87 | 4711.82 | 0 |
| 1730309400 | 4802.1 | -113.94 | -2.32 | 4916.04 | 4916.74 | 4794.75 | 0 |
| 1730223000 | 4916.04 | -50.37 | -1.01 | 4966.41 | 4975.38 | 4911.47 | 0 |
| 1730136600 | 4966.41 | 48.29 | 0.98 | 4918.12 | 4986.65 | 4916.45 | 0 |
| 1729873800 | 4918.12 | 23.96 | 0.49 | 4894.16 | 4931.9 | 4873.75 | 0 |
| 1729787400 | 4894.16 | -30.97 | -0.63 | 4925.13 | 4967.14 | 4891.33 | 0 |
| 1729701000 | 4925.13 | -27.23 | -0.55 | 4952.36 | 4965.5 | 4866.9 | 0 |
| 1729614600 | 4952.36 | -22.78 | -0.46 | 4975.14 | 4992.12 | 4915 | 0 |
| 1729528200 | 4975.14 | -53.21 | -1.06 | 5028.35 | 5038.02 | 4956.88 | 0 |
| 1729269000 | 5028.35 | 11.39 | 0.23 | 5016.96 | 5051.1899 | 5001.55 | 0 |
| 1729182600 | 5016.96 | 20.34 | 0.41 | 4996.62 | 5039.38 | 4973 | 0 |
| 1729096200 | 4996.62 | -36.05 | -0.72 | 5032.67 | 5039.95 | 4949.74 | 0 |
| 1729009800 | 5032.67 | -135.89 | -2.63 | 5168.56 | 5207.12 | 5032.67 | 0 |
| 1728923400 | 5168.56 | 20.61 | 0.40 | 5147.95 | 5168.56 | 5116.12 | 0 |
| 1728664200 | 5147.95 | 53.08 | 1.04 | 5094.87 | 5165.13 | 5082.6 | 0 |
| 1728577800 | 5094.87 | -53.72 | -1.04 | 5148.59 | 5159.26 | 5059.2299 | 0 |
| 1728491400 | 5148.59 | 21.2 | 0.41 | 5127.39 | 5159.55 | 5124.3 | 0 |
| 1728405000 | 5127.39 | -62.95 | -1.21 | 5190.34 | 5192.8 | 5085.47 | 0 |
| 1728318600 | 5190.34 | 2.29 | 0.04 | 5188.05 | 5209.47 | 5153.38 | 0 |
| 1728059400 | 5188.05 | 13.72 | 0.27 | 5174.33 | 5237.17 | 5151.68 | 0 |
| 1727973000 | 5174.33 | -79.82 | -1.52 | 5254.15 | 5254.15 | 5164.34 | 0 |
| 1727886600 | 5254.15 | 56.06 | 1.08 | 5198.09 | 5255.96 | 5196.52 | 0 |
| 1727800200 | 5198.09 | -45.97 | -0.88 | 5244.06 | 5279.71 | 5181.93 | 0 |
| 1727713800 | 5244.06 | -41.16 | -0.78 | 5285.22 | 5324.72 | 5229.76 | 0 |
| 1727454600 | 5285.22 | 50.19 | 0.96 | 5235.03 | 5292.88 | 5224.47 | 0 |
| 1727368200 | 5235.03 | 165.26 | 3.26 | 5069.77 | 5262.08 | 5069.77 | 0 |
| 1727281800 | 5069.77 | 55.02 | 1.10 | 5014.75 | 5074.11 | 4995.46 | 0 |
| 1727195400 | 5014.75 | 79.75 | 1.62 | 4935 | 5038.83 | 4935 | 0 |
| 1727109000 | 4935 | 63.38 | 1.30 | 4871.62 | 4942.2 | 4855.27 | 0 |
| 1726849800 | 4871.62 | -72.27 | -1.46 | 4943.89 | 4943.89 | 4845.32 | 0 |
| 1726763400 | 4943.89 | 114.38 | 2.37 | 4829.51 | 4965 | 4829.51 | 0 |
| 1726677000 | 4829.51 | -16.41 | -0.34 | 4845.92 | 4851.9799 | 4817.78 | 0 |
| 1726590600 | 4845.92 | 48.04 | 1.00 | 4797.88 | 4870.27 | 4797.88 | 0 |
| 1726504200 | 4797.88 | -34.4 | -0.71 | 4832.28 | 4840.36 | 4795.52 | 0 |
| 1726245000 | 4832.28 | 62.98 | 1.32 | 4769.3 | 4842.74 | 4769.3 | 0 |
| 1726158600 | 4769.3 | 83.14 | 1.77 | 4686.16 | 4794.16 | 4683.26 | 0 |
| 1726072200 | 4686.16 | 3.73 | 0.08 | 4682.43 | 4748.43 | 4667.56 | 0 |
| 1725985800 | 4682.43 | -17.74 | -0.38 | 4700.17 | 4738.58 | 4659.51 | 0 |
| 1725899400 | 4700.17 | 65.12 | 1.40 | 4635.05 | 4721.79 | 4624.88 | 0 |
| 1725640200 | 4635.05 | -51.23 | -1.09 | 4686.28 | 4718.25 | 4622.93 | 0 |
| 1725553800 | 4686.28 | -73.28 | -1.54 | 4759.56 | 4759.56 | 4675.35 | 0 |
| 1725467400 | 4759.56 | -94.98 | -1.96 | 4854.54 | 4855.71 | 4741.22 | 0 |
| 1725381000 | 4854.54 | -70.79 | -1.44 | 4925.33 | 4949.47 | 4842.2 | 0 |
| 1725294600 | 4925.33 | -17.9 | -0.36 | 4943.2299 | 4943.2299 | 4894.7299 | 0 |
| 1725035400 | 4943.2299 | -1.33 | -0.03 | 4944.56 | 4957.27 | 4927.03 | 0 |
| 1724949000 | 4944.56 | 73.67 | 1.51 | 4870.89 | 4950.4 | 4870.89 | 0 |
| 1724862600 | 4870.89 | 38.18 | 0.79 | 4832.71 | 4895.72 | 4829.2299 | 0 |
| 1724776200 | 4832.71 | -40.44 | -0.83 | 4863.33 | 4871.75 | 4808.81 | 0 |
| 1724430600 | 4873.15 | 39.49 | 0.82 | 4833.66 | 4894.15 | 4818.26 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
