FTSEurofirst 300 Eurozone Technology Index (EB1010)
FTSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -76.33 | -6.52281661254 | 1170.2 | 1182.61 | 1085.55 | 0 | 0 | IX |
| 4 | -137.18 | -11.1433329272 | 1231.05 | 1259.11 | 1085.55 | 0 | 0 | IX |
| 12 | -54.18 | -4.71930665041 | 1148.05 | 1259.11 | 1085.55 | 0 | 0 | IX |
| 26 | 29.45 | 2.76676499878 | 1064.42 | 1259.11 | 1019.77 | 0 | 0 | IX |
| 52 | -66.59 | -5.73824173173 | 1160.46 | 1265.49 | 980.35 | 0 | 0 | IX |
| 156 | 336.52 | 44.4338812966 | 757.35 | 1265.49 | 597.02 | 0 | 0 | IX |
| 260 | 953.91 | 681.559016862 | 139.96 | 1265.49 | 139.96 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 1093.8699 | -14.02 | -1.27 | 1107.89 | 1114.1199 | 1090.72 | 0 |
| 1741800600 | 1107.89 | 16.1 | 1.47 | 1091.79 | 1116.64 | 1091.79 | 0 |
| 1741714200 | 1091.79 | -15.86 | -1.43 | 1107.65 | 1112.85 | 1085.55 | 0 |
| 1741627800 | 1107.65 | -43.83 | -3.81 | 1151.48 | 1156.05 | 1099.33 | 0 |
| 1741368600 | 1151.48 | -19.75 | -1.69 | 1171.23 | 1171.23 | 1149.91 | 0 |
| 1741282200 | 1171.23 | 1.03 | 0.09 | 1170.2 | 1182.6099 | 1157.57 | 0 |
| 1741195800 | 1170.2 | 26.49 | 2.32 | 1143.71 | 1181.81 | 1143.71 | 0 |
| 1741109400 | 1143.71 | -48.98 | -4.11 | 1192.69 | 1192.69 | 1143.56 | 0 |
| 1741023000 | 1192.69 | 20.4 | 1.74 | 1172.29 | 1200.81 | 1169.75 | 0 |
| 1740763800 | 1172.29 | -18.53 | -1.56 | 1190.82 | 1190.82 | 1161.27 | 0 |
| 1740677400 | 1190.82 | -29.43 | -2.41 | 1220.25 | 1220.25 | 1189.19 | 0 |
| 1740591000 | 1220.25 | 15.57 | 1.29 | 1204.68 | 1221.33 | 1204.68 | 0 |
| 1740504600 | 1204.68 | -17.85 | -1.46 | 1222.53 | 1222.53 | 1197.28 | 0 |
| 1740418200 | 1222.53 | -6.97 | -0.57 | 1229.5 | 1233.54 | 1208.47 | 0 |
| 1740159000 | 1229.5 | 0.85 | 0.07 | 1228.65 | 1238.03 | 1224.63 | 0 |
| 1740072600 | 1228.65 | -4.06 | -0.33 | 1232.71 | 1242.19 | 1227.5 | 0 |
| 1739986200 | 1232.71 | -3.93 | -0.32 | 1236.64 | 1245.43 | 1227.74 | 0 |
| 1739899800 | 1236.64 | -14.46 | -1.16 | 1251.1 | 1254.07 | 1236.64 | 0 |
| 1739813400 | 1251.1 | 6.4 | 0.51 | 1244.7 | 1251.95 | 1237.6 | 0 |
| 1739554200 | 1244.7 | -3.83 | -0.31 | 1248.53 | 1259.1099 | 1240.78 | 0 |
| 1739467800 | 1248.53 | 17.48 | 1.42 | 1231.05 | 1249.8599 | 1230.23 | 0 |
| 1739381400 | 1231.05 | 1.3 | 0.11 | 1229.75 | 1234.76 | 1218.28 | 0 |
| 1739295000 | 1229.75 | 15.04 | 1.24 | 1214.71 | 1231.18 | 1213.63 | 0 |
| 1739208600 | 1214.71 | 13.29 | 1.11 | 1201.42 | 1216.42 | 1201.42 | 0 |
| 1738949400 | 1201.42 | -13.24 | -1.09 | 1214.66 | 1217.17 | 1199.3599 | 0 |
| 1738863000 | 1214.66 | 14.37 | 1.20 | 1200.29 | 1215.1099 | 1200.29 | 0 |
| 1738776600 | 1200.29 | 4.13 | 0.35 | 1196.16 | 1200.29 | 1185.09 | 0 |
| 1738690200 | 1196.16 | 20.51 | 1.74 | 1175.65 | 1196.65 | 1175.65 | 0 |
| 1738603800 | 1175.65 | -20.17 | -1.69 | 1195.82 | 1195.82 | 1161.78 | 0 |
| 1738344600 | 1195.82 | 14.64 | 1.24 | 1181.18 | 1202.24 | 1181.18 | 0 |
| 1738258200 | 1181.18 | 13.47 | 1.15 | 1167.71 | 1187.33 | 1167.71 | 0 |
| 1738171800 | 1167.71 | 30.64 | 2.69 | 1137.07 | 1191.76 | 1137.07 | 0 |
| 1738085400 | 1137.07 | 0.3 | 0.03 | 1136.77 | 1153.75 | 1124 | 0 |
| 1737999000 | 1136.77 | -40.46 | -3.44 | 1177.23 | 1177.23 | 1106.2 | 0 |
| 1737739800 | 1177.23 | -5.1 | -0.43 | 1182.33 | 1194.33 | 1174.01 | 0 |
| 1737653400 | 1182.33 | -20.47 | -1.70 | 1202.8 | 1202.8 | 1173.83 | 0 |
| 1737567000 | 1202.8 | 19.93 | 1.68 | 1182.8699 | 1209 | 1182.8699 | 0 |
| 1737480600 | 1182.8699 | -8.03 | -0.67 | 1190.9 | 1194.17 | 1178.13 | 0 |
| 1737394200 | 1190.9 | 5.64 | 0.48 | 1185.26 | 1191.99 | 1179.24 | 0 |
| 1737135000 | 1185.26 | 2.85 | 0.24 | 1182.41 | 1190.72 | 1174.63 | 0 |
| 1737048600 | 1182.41 | 24.71 | 2.13 | 1157.7 | 1183.49 | 1157.7 | 0 |
| 1736962200 | 1157.7 | 14.13 | 1.24 | 1143.57 | 1164.73 | 1139.15 | 0 |
| 1736875800 | 1143.57 | 8.1 | 0.71 | 1135.47 | 1155.83 | 1135.47 | 0 |
| 1736789400 | 1135.47 | -14.09 | -1.23 | 1125.09 | 1137.1099 | 1122.19 | 0 |
| 1736530200 | 1149.56 | -6.58 | -0.57 | 1156.14 | 1161.22 | 1142.38 | 0 |
| 1736443800 | 1156.14 | 6.23 | 0.54 | 1149.91 | 1156.14 | 1143.1 | 0 |
| 1736357400 | 1149.91 | -11.86 | -1.02 | 1161.77 | 1172.01 | 1144.42 | 0 |
| 1736271000 | 1161.77 | 2.06 | 0.18 | 1159.71 | 1171.05 | 1150.96 | 0 |
| 1736184600 | 1159.71 | 49.19 | 4.43 | 1110.52 | 1159.71 | 1110.52 | 0 |
| 1735925400 | 1110.52 | -10.71 | -0.96 | 1121.23 | 1121.23 | 1101.95 | 0 |
| 1735839000 | 1121.23 | 10.9 | 0.98 | 1110.33 | 1121.56 | 1107.27 | 0 |
| 1735666200 | 1110.33 | 6.48 | 0.59 | 1103.85 | 1110.98 | 1102.71 | 0 |
| 1735579800 | 1103.85 | -17.61 | -1.57 | 1121.46 | 1121.46 | 1101.63 | 0 |
| 1735320600 | 1121.46 | 3.51 | 0.31 | 1117.95 | 1129.83 | 1114.57 | 0 |
| 1735061400 | 1117.95 | 3.81 | 0.34 | 1114.14 | 1119.92 | 1114.14 | 0 |
| 1734975000 | 1114.14 | -2.73 | -0.24 | 1116.8699 | 1119.82 | 1107.77 | 0 |
| 1734715800 | 1116.8699 | -2.37 | -0.21 | 1119.24 | 1120.31 | 1096.1 | 0 |
| 1734629400 | 1119.24 | -28.81 | -2.51 | 1148.05 | 1148.05 | 1115.1099 | 0 |
| 1734543000 | 1148.05 | 13.46 | 1.19 | 1134.59 | 1152.01 | 1134.59 | 0 |
| 1734456600 | 1134.59 | 7.63 | 0.68 | 1126.96 | 1145.16 | 1122.91 | 0 |
| 1734370200 | 1126.96 | -2.11 | -0.19 | 1129.07 | 1129.22 | 1119.92 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
