FTSEurofirst 300 Travel and Leisure Index (E4050)
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 | -108.91 | -14.2217289109 | 765.8 | 765.8 | 649.61 | 0 | 0 | IX |
| 4 | -110.24 | -14.3704456872 | 767.13 | 800.4 | 649.61 | 0 | 0 | IX |
| 12 | -105.31 | -13.8165835739 | 762.2 | 800.4 | 649.61 | 0 | 0 | IX |
| 26 | 37.52 | 6.05776837754 | 619.37 | 800.4 | 615.28 | 0 | 0 | IX |
| 52 | -5.56 | -0.839308627066 | 662.45 | 800.4 | 547.46 | 0 | 0 | IX |
| 156 | 195.88 | 42.4893169346 | 461.01 | 800.4 | 401.94 | 0 | 0 | IX |
| 260 | 485.09 | 282.357392317 | 171.8 | 800.4 | 171.8 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 674.81 | -16.34 | -2.36 | 692.28 | 698.24 | 671.15 | 0 |
| 1741368600 | 691.15 | -25.29 | -3.53 | 716.66 | 716.66 | 691.15 | 0 |
| 1741282200 | 716.44 | -14.49 | -1.98 | 731.65 | 739.45 | 714.19 | 0 |
| 1741195800 | 730.93 | -1.39 | -0.19 | 729.46 | 748.86 | 729.46 | 0 |
| 1741109400 | 732.32 | -33.56 | -4.38 | 765.8 | 765.8 | 731.92 | 0 |
| 1741023000 | 765.88 | 0.51 | 0.07 | 765.61 | 774.58 | 765.22 | 0 |
| 1740763800 | 765.37 | 1.94 | 0.25 | 762.58 | 767.4 | 752.75 | 0 |
| 1740677400 | 763.43 | 8.19 | 1.08 | 755.48 | 765.59 | 750.92 | 0 |
| 1740591000 | 755.24 | 20.88 | 2.84 | 734.26 | 755.72 | 733.04 | 0 |
| 1740504600 | 734.36 | -11.62 | -1.56 | 746 | 750.63 | 729.92 | 0 |
| 1740418200 | 745.98 | -18.02 | -2.36 | 762.28 | 762.28 | 740.95 | 0 |
| 1740159000 | 764 | -4.43 | -0.58 | 768.71 | 772.86 | 760.75 | 0 |
| 1740072600 | 768.43 | -13.65 | -1.75 | 782.09 | 784.59 | 766.17 | 0 |
| 1739986200 | 782.08 | -5.87 | -0.74 | 788.85 | 789.17 | 780.89 | 0 |
| 1739899800 | 787.95 | -9.46 | -1.19 | 798.66 | 800.4 | 786.77 | 0 |
| 1739813400 | 797.41 | -1.54 | -0.19 | 799.51 | 799.51 | 788.38 | 0 |
| 1739554200 | 798.95 | 23.3 | 3.00 | 776 | 799.62 | 776 | 0 |
| 1739467800 | 775.65 | 5.75 | 0.75 | 770.54 | 790.24 | 770.54 | 0 |
| 1739381400 | 769.9 | 9.24 | 1.21 | 760.88 | 771.78 | 760.88 | 0 |
| 1739295000 | 760.66 | -8.1 | -1.05 | 767.13 | 769.29 | 757.42 | 0 |
| 1739208600 | 768.76 | -0.26 | -0.03 | 769.92 | 776.39 | 768.38 | 0 |
| 1738949400 | 769.02 | 1.07 | 0.14 | 768.03 | 769.71 | 763.83 | 0 |
| 1738863000 | 767.95 | 6.58 | 0.86 | 761.59 | 769.63 | 759.7 | 0 |
| 1738776600 | 761.37 | 4.55 | 0.60 | 756.69 | 765.57 | 755.51 | 0 |
| 1738690200 | 756.82 | -5.86 | -0.77 | 763.19 | 763.19 | 753.52 | 0 |
| 1738603800 | 762.68 | -7.27 | -0.94 | 772.68 | 772.68 | 759.25 | 0 |
| 1738344600 | 769.95 | 3.84 | 0.50 | 766.19 | 774.74 | 764.31 | 0 |
| 1738258200 | 766.11 | 3.71 | 0.49 | 762.98 | 766.82 | 758.25 | 0 |
| 1738171800 | 762.4 | 3.49 | 0.46 | 760.09 | 766.27 | 760.09 | 0 |
| 1738085400 | 758.91 | 13.37 | 1.79 | 747.19 | 762.15 | 747.19 | 0 |
| 1737999000 | 745.54 | -5.83 | -0.78 | 751.95 | 751.95 | 739.73 | 0 |
| 1737739800 | 751.37 | -5.75 | -0.76 | 756.55 | 758.2 | 750.82 | 0 |
| 1737653400 | 757.12 | 1.04 | 0.14 | 756.57 | 757.23 | 746.21 | 0 |
| 1737567000 | 756.08 | 0.21 | 0.03 | 756.22 | 763.24 | 753.33 | 0 |
| 1737480600 | 755.87 | 5.59 | 0.75 | 750.45 | 756.85 | 750.45 | 0 |
| 1737394200 | 750.28 | 8.6 | 1.16 | 741.46 | 752.02 | 741.46 | 0 |
| 1737135000 | 741.68 | -0.08 | -0.01 | 739.84 | 744.66 | 739.51 | 0 |
| 1737048600 | 741.76 | -2.92 | -0.39 | 743.2 | 743.38 | 735.13 | 0 |
| 1736962200 | 744.68 | 3.65 | 0.49 | 741.9 | 746.89 | 738.78 | 0 |
| 1736875800 | 741.03 | 9.76 | 1.33 | 730.88 | 744.67 | 730.88 | 0 |
| 1736789400 | 731.27 | 2.45 | 0.34 | 727.82 | 733.55 | 725.69 | 0 |
| 1736530200 | 728.82 | 5.89 | 0.81 | 722.93 | 730.64 | 722.4 | 0 |
| 1736443800 | 722.93 | -4.44 | -0.61 | 727.37 | 728.02 | 720.86 | 0 |
| 1736357400 | 727.37 | -5.41 | -0.74 | 732.78 | 733.32 | 714.82 | 0 |
| 1736271000 | 732.78 | -3.86 | -0.52 | 736.64 | 738.19 | 729.61 | 0 |
| 1736184600 | 736.64 | 4.44 | 0.61 | 732.2 | 736.96 | 729.88 | 0 |
| 1735925400 | 732.2 | -12.37 | -1.66 | 744.57 | 745.22 | 729.34 | 0 |
| 1735839000 | 744.57 | 3.52 | 0.48 | 741.05 | 745.11 | 737.72 | 0 |
| 1735666200 | 741.05 | 2.57 | 0.35 | 738.48 | 741.34 | 731.98 | 0 |
| 1735579800 | 738.48 | -1.26 | -0.17 | 739.74 | 740.32 | 734.46 | 0 |
| 1735320600 | 739.74 | 5.27 | 0.72 | 734.47 | 739.74 | 732.24 | 0 |
| 1735061400 | 734.47 | -1.78 | -0.24 | 736.25 | 738.26 | 731.85 | 0 |
| 1734975000 | 736.25 | -15.22 | -2.03 | 751.47 | 751.47 | 733.3 | 0 |
| 1734715800 | 751.47 | 6.14 | 0.82 | 745.33 | 751.47 | 733.72 | 0 |
| 1734629400 | 745.33 | -20.3 | -2.65 | 765.63 | 766.31 | 742.92 | 0 |
| 1734543000 | 765.63 | 5.22 | 0.69 | 760.41 | 767.48 | 759.6 | 0 |
| 1734456600 | 760.41 | -1.79 | -0.23 | 762.2 | 767.71 | 758.21 | 0 |
| 1734370200 | 762.2 | -0.58 | -0.08 | 762.78 | 766.08 | 755.95 | 0 |
| 1734111000 | 762.78 | -8.47 | -1.10 | 771.25 | 775.46 | 762.28 | 0 |
| 1734024600 | 771.25 | -0.23 | -0.03 | 771.48 | 772.74 | 764.37 | 0 |
| 1733938200 | 771.48 | 6.55 | 0.86 | 764.93 | 775.13 | 762.48 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
