FTSEurofirst 300 Automobiles and Parts Index (E4010)
FTSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.77 | 1.04999570114 | 930.48 | 942.92 | 909.64 | 0 | 0 | IX |
| 4 | 14.66 | 1.58385462246 | 925.59 | 947.01 | 899.59 | 0 | 0 | IX |
| 12 | -1.08 | -0.114731284459 | 941.33 | 966.39 | 859.09 | 0 | 0 | IX |
| 26 | -121.25 | -11.4225153085 | 1061.5 | 1062.76 | 859.09 | 0 | 0 | IX |
| 52 | -72.9 | -7.19538074323 | 1013.15 | 1228.98 | 859.09 | 0 | 0 | IX |
| 156 | -181.68 | -16.1935236601 | 1121.93 | 1228.98 | 741.63 | 0 | 0 | IX |
| 260 | 748.19 | 389.560553994 | 192.06 | 1228.98 | 192.06 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 923.13 | 6.97 | 0.76 | 916.16 | 934.09 | 916.16 | 0 |
| 1736789400 | 916.16 | -6.79 | -0.74 | 917.43 | 920.74 | 909.64 | 0 |
| 1736530200 | 922.95 | 7.04 | 0.77 | 915.91 | 936.07 | 911.6 | 0 |
| 1736443800 | 915.91 | -6.15 | -0.67 | 922.06 | 922.06 | 910.44 | 0 |
| 1736357400 | 922.06 | -8.42 | -0.90 | 930.48 | 931.06 | 915.75 | 0 |
| 1736271000 | 930.48 | 0.94 | 0.10 | 929.54 | 932.77 | 922.1 | 0 |
| 1736184600 | 929.54 | 26.11 | 2.89 | 903.43 | 947.01 | 903.43 | 0 |
| 1735925400 | 903.43 | -14.79 | -1.61 | 918.22 | 918.22 | 899.59 | 0 |
| 1735839000 | 918.22 | -6.84 | -0.74 | 925.06 | 926.84 | 905.87 | 0 |
| 1735666200 | 925.06 | 1.06 | 0.11 | 924 | 925.36 | 923.71 | 0 |
| 1735579800 | 924 | -0.62 | -0.07 | 924.62 | 928.24 | 918.91 | 0 |
| 1735320600 | 924.62 | 12.88 | 1.41 | 911.74 | 924.62 | 910.72 | 0 |
| 1735061400 | 911.74 | 1.43 | 0.16 | 910.31 | 912.3 | 910.31 | 0 |
| 1734975000 | 910.31 | -8.64 | -0.94 | 918.95 | 918.95 | 906.05 | 0 |
| 1734715800 | 918.95 | 3.89 | 0.43 | 915.06 | 919.78 | 902.42 | 0 |
| 1734629400 | 915.06 | -12.13 | -1.31 | 927.19 | 930.92 | 915.06 | 0 |
| 1734543000 | 927.19 | 1.6 | 0.17 | 925.59 | 934.16 | 925.59 | 0 |
| 1734456600 | 925.59 | -1.93 | -0.21 | 927.52 | 931.49 | 919.97 | 0 |
| 1734370200 | 927.52 | -28.08 | -2.94 | 955.6 | 955.6 | 922.5 | 0 |
| 1734111000 | 955.6 | 5.4 | 0.57 | 950.2 | 966.39 | 950.2 | 0 |
| 1734024600 | 950.2 | 7.46 | 0.79 | 942.74 | 951.97 | 942.74 | 0 |
| 1733938200 | 942.74 | -2.21 | -0.23 | 944.95 | 946.81 | 938.72 | 0 |
| 1733851800 | 944.95 | 8.3 | 0.89 | 936.65 | 948.56 | 934.51 | 0 |
| 1733765400 | 936.65 | 10.98 | 1.19 | 925.67 | 939.88 | 925.67 | 0 |
| 1733506200 | 925.67 | 16.33 | 1.80 | 909.34 | 925.74 | 909.34 | 0 |
| 1733419800 | 909.34 | 11.78 | 1.31 | 897.56 | 911.36 | 897.56 | 0 |
| 1733333400 | 897.56 | 12.2 | 1.38 | 885.36 | 904.62 | 885.36 | 0 |
| 1733247000 | 885.36 | 0.46 | 0.05 | 884.9 | 891.55 | 882.59 | 0 |
| 1733160600 | 884.9 | -1.34 | -0.15 | 886.24 | 890.18 | 865.67 | 0 |
| 1732901400 | 886.24 | 6.65 | 0.76 | 879.59 | 886.24 | 873.97 | 0 |
| 1732815000 | 879.59 | 4.06 | 0.46 | 875.53 | 884.16 | 875.53 | 0 |
| 1732728600 | 875.53 | -2.46 | -0.28 | 877.99 | 877.99 | 866.78 | 0 |
| 1732642200 | 877.99 | -14.88 | -1.67 | 892.87 | 892.87 | 871.41 | 0 |
| 1732555800 | 892.87 | 7.18 | 0.81 | 885.69 | 899.11 | 883.92 | 0 |
| 1732296600 | 885.69 | 11.65 | 1.33 | 874.04 | 885.69 | 865.66 | 0 |
| 1732210200 | 874.04 | 0.75 | 0.09 | 873.29 | 874.12 | 859.09 | 0 |
| 1732123800 | 873.29 | -10.46 | -1.18 | 883.75 | 887.32 | 871.93 | 0 |
| 1732037400 | 883.75 | -8.62 | -0.97 | 892.37 | 895.58 | 871.62 | 0 |
| 1731951000 | 892.37 | 2.64 | 0.30 | 889.73 | 899.79 | 884.41 | 0 |
| 1731691800 | 889.73 | -1.15 | -0.13 | 890.88 | 897.94 | 882.23 | 0 |
| 1731605400 | 890.88 | 14.2 | 1.62 | 876.68 | 892.47 | 875.05 | 0 |
| 1731519000 | 876.68 | -7.31 | -0.83 | 883.99 | 883.99 | 867.03 | 0 |
| 1731432600 | 883.99 | -17.37 | -1.93 | 901.36 | 901.36 | 882.59 | 0 |
| 1731346200 | 901.36 | 13.11 | 1.48 | 888.25 | 905.07 | 887.09 | 0 |
| 1731087000 | 888.25 | -13.12 | -1.46 | 901.37 | 901.37 | 880.72 | 0 |
| 1731000600 | 901.37 | 18.54 | 2.10 | 882.83 | 906.82 | 882.83 | 0 |
| 1730914200 | 882.83 | -23.1 | -2.55 | 905.93 | 911.91 | 873.96 | 0 |
| 1730827800 | 905.93 | -16.77 | -1.82 | 922.7 | 927.06 | 901.82 | 0 |
| 1730741400 | 922.7 | -3.09 | -0.33 | 925.79 | 935.21 | 922.63 | 0 |
| 1730482200 | 925.79 | 3.33 | 0.36 | 922.46 | 929.3 | 919.77 | 0 |
| 1730395800 | 922.46 | -4 | -0.43 | 926.46 | 928.77 | 917.87 | 0 |
| 1730309400 | 926.46 | -9.23 | -0.99 | 935.69 | 935.69 | 917.47 | 0 |
| 1730223000 | 935.69 | -12.07 | -1.27 | 947.76 | 951.72 | 933.71 | 0 |
| 1730136600 | 947.76 | 1.01 | 0.11 | 946.75 | 956.47 | 938.17 | 0 |
| 1729873800 | 946.75 | 0.64 | 0.07 | 946.11 | 950.45 | 935.42 | 0 |
| 1729787400 | 946.11 | 1 | 0.11 | 945.11 | 965.7 | 943.77 | 0 |
| 1729701000 | 945.11 | 3.78 | 0.40 | 941.33 | 955.35 | 941.33 | 0 |
| 1729614600 | 941.33 | 5.27 | 0.56 | 936.06 | 942.2 | 933.64 | 0 |
| 1729528200 | 936.06 | -8.07 | -0.85 | 944.13 | 949.62 | 935.57 | 0 |
| 1729269000 | 944.13 | 7.87 | 0.84 | 936.26 | 951.07 | 936.26 | 0 |
| 1729182600 | 936.26 | 3.98 | 0.43 | 932.28 | 942.25 | 931.41 | 0 |
| 1729096200 | 932.28 | -2.26 | -0.24 | 934.54 | 934.93 | 924.14 | 0 |
| 1729009800 | 934.54 | -7.18 | -0.76 | 941.72 | 943.36 | 929.35 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
