FTSEurofirst 300 Chemicals Index (E3X552010)
FTSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 83.5 | 2.36609596999 | 3529.02 | 3691.23 | 3529.02 | 0 | 0 | IX |
| 4 | 202.4 | 5.93527500499 | 3410.12 | 3691.23 | 3408.19 | 0 | 0 | IX |
| 12 | 321.64 | 9.77367755737 | 3290.88 | 3691.23 | 3183.61 | 0 | 0 | IX |
| 26 | 130.13 | 3.73680144958 | 3482.39 | 3691.23 | 3183.61 | 0 | 0 | IX |
| 52 | 68.1 | 1.92132986497 | 3544.42 | 3691.23 | 3183.61 | 0 | 0 | IX |
| 156 | 452.31 | 14.3126564374 | 3160.21 | 3691.23 | 2604.85 | 0 | 0 | IX |
| 260 | 3484.35 | 2718.53787938 | 128.17 | 3853.66 | 128.17 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 3557.68 | -101.15 | -2.76 | 3657.78 | 3691.23 | 3553.48 | 0 |
| 1741627800 | 3658.83 | 22.05 | 0.61 | 3638.9 | 3681.86 | 3622.76 | 0 |
| 1741368600 | 3636.78 | -5.81 | -0.16 | 3645.7 | 3645.98 | 3594.42 | 0 |
| 1741282200 | 3642.59 | 18.23 | 0.50 | 3622.24 | 3648.89 | 3587.96 | 0 |
| 1741195800 | 3624.36 | 88.96 | 2.52 | 3529.02 | 3642.7 | 3529.02 | 0 |
| 1741109400 | 3535.4 | -44.46 | -1.24 | 3581.82 | 3581.82 | 3520.08 | 0 |
| 1741023000 | 3579.86 | 40.7 | 1.15 | 3539.37 | 3599.67 | 3500.79 | 0 |
| 1740763800 | 3539.16 | 29.19 | 0.83 | 3509.7 | 3544.96 | 3481.87 | 0 |
| 1740677400 | 3509.97 | -40.97 | -1.15 | 3550.94 | 3550.94 | 3494.8 | 0 |
| 1740591000 | 3550.94 | 35.97 | 1.02 | 3514.83 | 3561.97 | 3514.83 | 0 |
| 1740504600 | 3514.97 | -0.38 | -0.01 | 3516 | 3523.16 | 3491.71 | 0 |
| 1740418200 | 3515.35 | -15.82 | -0.45 | 3531.01 | 3556.92 | 3499.66 | 0 |
| 1740159000 | 3531.17 | 74.76 | 2.16 | 3456.58 | 3543.5 | 3456.58 | 0 |
| 1740072600 | 3456.41 | -0.26 | -0.01 | 3457.18 | 3483.4 | 3444.48 | 0 |
| 1739986200 | 3456.67 | -74.25 | -2.10 | 3530.55 | 3530.55 | 3448.61 | 0 |
| 1739899800 | 3530.92 | -11.88 | -0.34 | 3543.62 | 3543.62 | 3511.35 | 0 |
| 1739813400 | 3542.8 | -5.26 | -0.15 | 3548.34 | 3550.51 | 3530.69 | 0 |
| 1739554200 | 3548.06 | 21.33 | 0.60 | 3525.43 | 3561.11 | 3508.7 | 0 |
| 1739467800 | 3526.73 | 89.69 | 2.61 | 3437 | 3529.04 | 3436.94 | 0 |
| 1739381400 | 3437.04 | 25.82 | 0.76 | 3410.12 | 3438.5 | 3408.19 | 0 |
| 1739295000 | 3411.22 | -0.71 | -0.02 | 3411.84 | 3419.04 | 3395.7 | 0 |
| 1739208600 | 3411.93 | 5.18 | 0.15 | 3407.71 | 3416.12 | 3396.63 | 0 |
| 1738949400 | 3406.75 | -40.2 | -1.17 | 3445.29 | 3465.53 | 3406.75 | 0 |
| 1738863000 | 3446.95 | 84 | 2.50 | 3363.69 | 3446.95 | 3363.69 | 0 |
| 1738776600 | 3362.95 | -5.39 | -0.16 | 3368.46 | 3368.46 | 3343.83 | 0 |
| 1738690200 | 3368.34 | 8.99 | 0.27 | 3359.7 | 3371.2 | 3337.17 | 0 |
| 1738603800 | 3359.35 | -44.39 | -1.30 | 3406.83 | 3406.83 | 3331.82 | 0 |
| 1738344600 | 3403.74 | -21.65 | -0.63 | 3425.48 | 3436 | 3399.73 | 0 |
| 1738258200 | 3425.39 | 22.33 | 0.66 | 3403.11 | 3436.86 | 3401.34 | 0 |
| 1738171800 | 3403.06 | -15.16 | -0.44 | 3419.13 | 3419.13 | 3380.64 | 0 |
| 1738085400 | 3418.22 | 10.09 | 0.30 | 3408.43 | 3439.59 | 3394.02 | 0 |
| 1737999000 | 3408.13 | 59.64 | 1.78 | 3350.62 | 3420.18 | 3336.4899 | 0 |
| 1737739800 | 3348.4899 | 19.49 | 0.59 | 3328.23 | 3372.08 | 3320.15 | 0 |
| 1737653400 | 3329 | 3.15 | 0.09 | 3327.05 | 3336.27 | 3321.05 | 0 |
| 1737567000 | 3325.85 | 3.09 | 0.09 | 3322.9699 | 3336.41 | 3312.23 | 0 |
| 1737480600 | 3322.76 | -7.04 | -0.21 | 3331.3 | 3331.3 | 3309.91 | 0 |
| 1737394200 | 3329.8 | 26.59 | 0.80 | 3303.41 | 3335.51 | 3297.6 | 0 |
| 1737135000 | 3303.21 | 40.9 | 1.25 | 3263.4 | 3308 | 3263.4 | 0 |
| 1737048600 | 3262.31 | 20.11 | 0.62 | 3242.65 | 3263.4699 | 3238.48 | 0 |
| 1736962200 | 3242.2 | 47.79 | 1.50 | 3195.84 | 3256.31 | 3195.84 | 0 |
| 1736875800 | 3194.41 | -9.01 | -0.28 | 3203.16 | 3236.61 | 3192.2399 | 0 |
| 1736789400 | 3203.42 | 6.35 | 0.20 | 3191.65 | 3211.65 | 3183.61 | 0 |
| 1736530200 | 3197.07 | -36.73 | -1.14 | 3233.8 | 3237.82 | 3192.52 | 0 |
| 1736443800 | 3233.8 | 12.51 | 0.39 | 3221.29 | 3237.13 | 3206.95 | 0 |
| 1736357400 | 3221.29 | -28.23 | -0.87 | 3249.52 | 3250.36 | 3202.81 | 0 |
| 1736271000 | 3249.52 | 14.56 | 0.45 | 3234.96 | 3251.11 | 3212.94 | 0 |
| 1736184600 | 3234.96 | 36.6 | 1.14 | 3198.36 | 3236.25 | 3188.89 | 0 |
| 1735925400 | 3198.36 | -36.18 | -1.12 | 3234.54 | 3239.02 | 3194.6 | 0 |
| 1735839000 | 3234.54 | -7.5 | -0.23 | 3242.04 | 3251.98 | 3212.75 | 0 |
| 1735666200 | 3242.04 | 24.24 | 0.75 | 3217.8 | 3242.68 | 3215.96 | 0 |
| 1735579800 | 3217.8 | -16.44 | -0.51 | 3234.2399 | 3234.2399 | 3210.96 | 0 |
| 1735320600 | 3234.2399 | 26.88 | 0.84 | 3207.36 | 3234.2399 | 3194.23 | 0 |
| 1735061400 | 3207.36 | 1.46 | 0.05 | 3205.9 | 3214.41 | 3205.9 | 0 |
| 1734975000 | 3205.9 | -11.02 | -0.34 | 3216.92 | 3221.98 | 3198.38 | 0 |
| 1734715800 | 3216.92 | -1.93 | -0.06 | 3218.85 | 3219.93 | 3185.7399 | 0 |
| 1734629400 | 3218.85 | -43.89 | -1.35 | 3262.7399 | 3263.7 | 3211.98 | 0 |
| 1734543000 | 3262.7399 | -28.14 | -0.86 | 3290.88 | 3292.64 | 3259.14 | 0 |
| 1734456600 | 3290.88 | -9.08 | -0.28 | 3299.96 | 3303.18 | 3269.2 | 0 |
| 1734370200 | 3299.96 | -17.42 | -0.53 | 3317.38 | 3317.89 | 3292.76 | 0 |
| 1734111000 | 3317.38 | -20.35 | -0.61 | 3337.73 | 3337.73 | 3313.93 | 0 |
| 1734024600 | 3337.73 | -3.81 | -0.11 | 3341.54 | 3352.4 | 3330.53 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
