FTSEurofirst 300 Travel and Leisure Index (E4050)
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 | 30.11 | 4.71241881211 | 638.95 | 672.55 | 637.21 | 0 | 0 | IX |
| 4 | 59.31 | 9.72693726937 | 609.75 | 672.55 | 602.39 | 0 | 0 | IX |
| 12 | 59 | 9.67117988395 | 610.06 | 672.55 | 547.46 | 0 | 0 | IX |
| 26 | 7.68 | 1.16120838247 | 661.38 | 672.55 | 547.46 | 0 | 0 | IX |
| 52 | 128.84 | 23.8495427789 | 540.22 | 682.25 | 502.03 | 0 | 0 | IX |
| 156 | -6.3 | -0.932835820896 | 675.36 | 686.28 | 401.94 | 0 | 0 | IX |
| 260 | 497.26 | 289.44121071 | 171.8 | 730.91 | 171.8 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727281800 | 663.19 | 20.23 | 3.15 | 642.96 | 671.96 | 639.54 | 0 |
| 1727195400 | 642.96 | 2.99 | 0.47 | 639.97 | 646.13 | 639.21 | 0 |
| 1727109000 | 639.97 | 1.46 | 0.23 | 638.51 | 646.45 | 638.51 | 0 |
| 1726849800 | 638.51 | -6.61 | -1.02 | 645.12 | 645.58 | 637.21 | 0 |
| 1726763400 | 645.12 | 6.17 | 0.97 | 638.95 | 650.78 | 638.95 | 0 |
| 1726677000 | 638.95 | -0.58 | -0.09 | 639.53 | 642.49 | 638.76 | 0 |
| 1726590600 | 639.53 | 11.17 | 1.78 | 628.36 | 640.79 | 628.36 | 0 |
| 1726504200 | 628.36 | 0.31 | 0.05 | 628.04999 | 631.79999 | 624.76 | 0 |
| 1726245000 | 628.04999 | 3.47 | 0.56 | 624.58 | 628.69 | 616.38 | 0 |
| 1726158600 | 624.58 | 6.01 | 0.97 | 618.57 | 630.03 | 618.57 | 0 |
| 1726072200 | 618.57 | -0.8 | -0.13 | 619.37 | 623.52 | 615.28 | 0 |
| 1725985800 | 619.37 | -0.63 | -0.10 | 620 | 625.41 | 615.37 | 0 |
| 1725899400 | 620 | 14.09 | 2.33 | 605.91 | 623.14 | 605.04999 | 0 |
| 1725640200 | 605.91 | -3.62 | -0.59 | 609.53 | 617.65 | 604.92999 | 0 |
| 1725553800 | 609.53 | 0.84 | 0.14 | 608.69 | 613.6 | 606.57 | 0 |
| 1725467400 | 608.69 | -9.51 | -1.54 | 618.2 | 618.29 | 602.39 | 0 |
| 1725381000 | 618.2 | -3.57 | -0.57 | 621.77 | 623.96 | 613.96 | 0 |
| 1725294600 | 621.77 | 2.04 | 0.33 | 619.73 | 621.96 | 613.92999 | 0 |
| 1725035400 | 619.73 | 3.36 | 0.55 | 616.37 | 623.72 | 615.29999 | 0 |
| 1724949000 | 616.37 | 6.62 | 1.09 | 609.75 | 616.37 | 609.75 | 0 |
| 1724862600 | 609.75 | -3.9 | -0.64 | 613.65 | 616.15 | 608.63 | 0 |
| 1724776200 | 613.65 | 2.55 | 0.42 | 612.47 | 615.14 | 609.23 | 0 |
| 1724430600 | 611.1 | 1.4 | 0.23 | 609.7 | 613.77 | 609.1 | 0 |
| 1724344200 | 609.7 | 5.1 | 0.84 | 604.6 | 614.46 | 604.6 | 0 |
| 1724257800 | 604.6 | 2.03 | 0.34 | 602.57 | 606.65 | 598.98 | 0 |
| 1724171400 | 602.57 | -0.9 | -0.15 | 603.47 | 609.29 | 601.33 | 0 |
| 1724085000 | 603.47 | 1.93 | 0.32 | 601.54 | 606.05999 | 600.19 | 0 |
| 1723825800 | 601.54 | 1.18 | 0.20 | 600.36 | 607.29 | 598.91999 | 0 |
| 1723739400 | 600.36 | 4.57 | 0.77 | 595.79 | 605.04999 | 589.63 | 0 |
| 1723653000 | 595.79 | 24.83 | 4.35 | 570.96 | 605.28 | 569.94 | 0 |
| 1723566600 | 570.96 | 2 | 0.35 | 568.96 | 571.28 | 555.54999 | 0 |
| 1723480200 | 568.96 | -4.46 | -0.78 | 573.41999 | 578.89 | 568.22 | 0 |
| 1723221000 | 573.41999 | 7.84 | 1.39 | 565.58 | 576.09 | 565.58 | 0 |
| 1723134600 | 565.58 | 5.53 | 0.99 | 560.04999 | 567.85 | 556.72 | 0 |
| 1723048200 | 560.04999 | 2.17 | 0.39 | 557.88 | 563.01 | 555.64 | 0 |
| 1722961800 | 557.88 | -0.07 | -0.01 | 557.95 | 569.01 | 553.92999 | 0 |
| 1722875400 | 557.95 | -11.13 | -1.96 | 569.08 | 569.08 | 547.46 | 0 |
| 1722616200 | 569.08 | -24.17 | -4.07 | 593.25 | 593.25 | 567.16 | 0 |
| 1722529800 | 593.25 | -6.95 | -1.16 | 600.2 | 605.67999 | 592.42999 | 0 |
| 1722443400 | 600.2 | 4.27 | 0.72 | 595.92999 | 602.6 | 595.92999 | 0 |
| 1722357000 | 595.92999 | 2.82 | 0.48 | 593.11 | 598.66 | 593.11 | 0 |
| 1722270600 | 593.11 | -4.84 | -0.81 | 597.95 | 599.66 | 590.16999 | 0 |
| 1722011400 | 597.95 | 8.58 | 1.46 | 589.37 | 598.72 | 588.11 | 0 |
| 1721925000 | 589.37 | -9.12 | -1.52 | 598.49 | 598.49 | 584.09 | 0 |
| 1721838600 | 598.49 | -7.01 | -1.16 | 605.5 | 609.57 | 598.25 | 0 |
| 1721752200 | 605.5 | 6.91 | 1.15 | 598.59 | 610.16999 | 598.59 | 0 |
| 1721665800 | 598.59 | -5.9 | -0.98 | 604.49 | 607.64 | 598.05999 | 0 |
| 1721406600 | 604.49 | -14.46 | -2.34 | 618.95 | 618.95 | 597.41999 | 0 |
| 1721320200 | 618.95 | -11.38 | -1.81 | 630.33 | 630.33 | 618.95 | 0 |
| 1721233800 | 630.33 | -3.25 | -0.51 | 633.58 | 634.17999 | 624.54999 | 0 |
| 1721147400 | 633.58 | 3.74 | 0.59 | 629.84 | 635.01 | 625.2 | 0 |
| 1721061000 | 629.84 | -1.19 | -0.19 | 631.03 | 634.91999 | 627.32 | 0 |
| 1720801800 | 631.03 | 4.99 | 0.80 | 626.04 | 632.27 | 624.41 | 0 |
| 1720715400 | 626.04 | 5.22 | 0.84 | 620.82 | 626.95 | 618.17999 | 0 |
| 1720629000 | 620.82 | 6.89 | 1.12 | 613.92999 | 624.04999 | 613.84 | 0 |
| 1720542600 | 613.92999 | 0.17 | 0.03 | 613.76 | 618.72 | 609.29999 | 0 |
| 1720456200 | 613.76 | 3.71 | 0.61 | 610.04999 | 618.08 | 604.11 | 0 |
| 1720197000 | 610.04999 | -3.46 | -0.56 | 613.51 | 618.94 | 609.41999 | 0 |
| 1720110600 | 613.51 | 3.45 | 0.57 | 610.05999 | 616.9 | 609.75 | 0 |
| 1720024200 | 610.05999 | 8.1 | 1.35 | 601.96 | 611.24 | 601.96 | 0 |
| 1719937800 | 601.96 | 2.35 | 0.39 | 599.61 | 604.4 | 592.63 | 0 |
| 1719851400 | 599.61 | 1.62 | 0.27 | 597.99 | 604.91 | 596.29999 | 0 |
| 1719592200 | 597.99 | -0.45 | -0.08 | 598.44 | 602.75 | 596.66999 | 0 |
| 1719505800 | 598.44 | -0.83 | -0.14 | 599.27 | 602.54 | 596.86 | 0 |
| 1719419400 | 599.27 | -10.5 | -1.72 | 609.77 | 610.97 | 597.83 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
