FTSE Euro 100 Index (EB1X)
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 | -2.8 | -0.171244396333 | 1635.09 | 1649.9 | 1612.58 | 0 | 0 | IX |
| 4 | 7.65 | 0.47087354737 | 1624.64 | 1649.9 | 1576.9 | 0 | 0 | IX |
| 12 | 3.65 | 0.224113370665 | 1628.64 | 1649.9 | 1545.31 | 0 | 0 | IX |
| 26 | -27.23 | -1.64083590436 | 1659.52 | 1669.36 | 1476.89 | 0 | 0 | IX |
| 52 | 134.11 | 8.9515278538 | 1498.18 | 1684.77 | 1465.33 | 0 | 0 | IX |
| 156 | 139.9 | 9.37422523603 | 1492.39 | 1684.77 | 1107.73 | 0 | 0 | IX |
| 260 | 354.58 | 27.7512111512 | 1277.71 | 1684.77 | 784.34 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 1623.88 | -7.33 | -0.45 | 1617.07 | 1625.99 | 1612.58 | 0 |
| 1736530200 | 1631.21 | -12.71 | -0.77 | 1643.92 | 1647.99 | 1629.55 | 0 |
| 1736443800 | 1643.92 | 6.43 | 0.39 | 1637.49 | 1645.3 | 1628.78 | 0 |
| 1736357400 | 1637.49 | -5.16 | -0.31 | 1642.65 | 1649.9 | 1627.83 | 0 |
| 1736271000 | 1642.65 | 7.56 | 0.46 | 1635.09 | 1648.38 | 1628.78 | 0 |
| 1736184600 | 1635.09 | 34.56 | 2.16 | 1600.53 | 1635.09 | 1600.53 | 0 |
| 1735925400 | 1600.53 | -14.49 | -0.90 | 1615.02 | 1615.18 | 1597.64 | 0 |
| 1735839000 | 1615.02 | 7.53 | 0.47 | 1607.49 | 1615.02 | 1593.53 | 0 |
| 1735666200 | 1607.49 | 8.37 | 0.52 | 1599.1199 | 1607.65 | 1596.66 | 0 |
| 1735579800 | 1599.1199 | -8.87 | -0.55 | 1607.99 | 1609.53 | 1596.73 | 0 |
| 1735320600 | 1607.99 | 12.56 | 0.79 | 1595.43 | 1607.99 | 1592.04 | 0 |
| 1735061400 | 1595.43 | 2.29 | 0.14 | 1593.14 | 1598.68 | 1593.14 | 0 |
| 1734975000 | 1593.14 | -2.8 | -0.18 | 1595.94 | 1596.29 | 1586.44 | 0 |
| 1734715800 | 1595.94 | -4.42 | -0.28 | 1600.3599 | 1600.3599 | 1576.9 | 0 |
| 1734629400 | 1600.3599 | -24.55 | -1.51 | 1624.91 | 1624.91 | 1596.97 | 0 |
| 1734543000 | 1624.91 | 4.27 | 0.26 | 1620.64 | 1628.79 | 1620.06 | 0 |
| 1734456600 | 1620.64 | -4 | -0.25 | 1624.64 | 1628.09 | 1615.95 | 0 |
| 1734370200 | 1624.64 | -6.88 | -0.42 | 1631.52 | 1631.52 | 1621.64 | 0 |
| 1734111000 | 1631.52 | -0.43 | -0.03 | 1631.95 | 1640.38 | 1627.8599 | 0 |
| 1734024600 | 1631.95 | 1.28 | 0.08 | 1630.67 | 1634.99 | 1628.58 | 0 |
| 1733938200 | 1630.67 | 3 | 0.18 | 1627.67 | 1632.8699 | 1624.82 | 0 |
| 1733851800 | 1627.67 | -9.06 | -0.55 | 1636.73 | 1636.73 | 1627.16 | 0 |
| 1733765400 | 1636.73 | 2.29 | 0.14 | 1634.44 | 1643.77 | 1633.1099 | 0 |
| 1733506200 | 1634.44 | 8 | 0.49 | 1626.44 | 1637.17 | 1625.29 | 0 |
| 1733419800 | 1626.44 | 10.93 | 0.68 | 1615.51 | 1627.33 | 1613.84 | 0 |
| 1733333400 | 1615.51 | 10.94 | 0.68 | 1604.57 | 1619.14 | 1604.57 | 0 |
| 1733247000 | 1604.57 | 8.62 | 0.54 | 1595.95 | 1612.05 | 1595.95 | 0 |
| 1733160600 | 1595.95 | 12.78 | 0.81 | 1583.17 | 1597.46 | 1571.13 | 0 |
| 1732901400 | 1583.17 | 13.01 | 0.83 | 1570.16 | 1584.75 | 1564.8599 | 0 |
| 1732815000 | 1570.16 | 8.93 | 0.57 | 1561.23 | 1576.74 | 1561.23 | 0 |
| 1732728600 | 1561.23 | -8.08 | -0.51 | 1569.31 | 1569.31 | 1551.84 | 0 |
| 1732642200 | 1569.31 | -12.54 | -0.79 | 1581.85 | 1581.85 | 1565.18 | 0 |
| 1732555800 | 1581.85 | 3.94 | 0.25 | 1577.91 | 1590.57 | 1577.91 | 0 |
| 1732296600 | 1577.91 | 11.67 | 0.75 | 1566.24 | 1580.4 | 1556.74 | 0 |
| 1732210200 | 1566.24 | 7.54 | 0.48 | 1558.7 | 1566.76 | 1546.22 | 0 |
| 1732123800 | 1558.7 | -6.07 | -0.39 | 1564.77 | 1575.91 | 1555.02 | 0 |
| 1732037400 | 1564.77 | -11.85 | -0.75 | 1576.6199 | 1580.55 | 1545.31 | 0 |
| 1731951000 | 1576.6199 | -1.62 | -0.10 | 1578.24 | 1580.31 | 1566.04 | 0 |
| 1731691800 | 1578.24 | -12.08 | -0.76 | 1590.32 | 1590.32 | 1576.01 | 0 |
| 1731605400 | 1590.32 | 27.24 | 1.74 | 1563.08 | 1591.09 | 1563.08 | 0 |
| 1731519000 | 1563.08 | -2.5 | -0.16 | 1565.58 | 1570.08 | 1550.85 | 0 |
| 1731432600 | 1565.58 | -33.06 | -2.07 | 1598.64 | 1598.64 | 1564.56 | 0 |
| 1731346200 | 1598.64 | 16.32 | 1.03 | 1582.32 | 1605.29 | 1582.32 | 0 |
| 1731087000 | 1582.32 | -13.85 | -0.87 | 1596.17 | 1599.25 | 1578.15 | 0 |
| 1731000600 | 1596.17 | 14.71 | 0.93 | 1581.46 | 1601.94 | 1581.46 | 0 |
| 1730914200 | 1581.46 | -21.53 | -1.34 | 1602.99 | 1626.85 | 1577.53 | 0 |
| 1730827800 | 1602.99 | 5.58 | 0.35 | 1597.41 | 1604.08 | 1593.41 | 0 |
| 1730741400 | 1597.41 | -8.55 | -0.53 | 1605.96 | 1610.56 | 1597.41 | 0 |
| 1730482200 | 1605.96 | 15.77 | 0.99 | 1590.19 | 1609.76 | 1590.19 | 0 |
| 1730395800 | 1590.19 | -16.36 | -1.02 | 1606.55 | 1606.55 | 1582.33 | 0 |
| 1730309400 | 1606.55 | -20.8 | -1.28 | 1627.35 | 1627.35 | 1600.66 | 0 |
| 1730223000 | 1627.35 | -6.92 | -0.42 | 1634.27 | 1643.6 | 1627 | 0 |
| 1730136600 | 1634.27 | 8.77 | 0.54 | 1625.5 | 1638.08 | 1622.95 | 0 |
| 1729873800 | 1625.5 | 1.58 | 0.10 | 1623.92 | 1628.71 | 1617.64 | 0 |
| 1729787400 | 1623.92 | 1.66 | 0.10 | 1622.26 | 1635.92 | 1622.26 | 0 |
| 1729701000 | 1622.26 | -4.8 | -0.30 | 1627.06 | 1630.28 | 1617.6 | 0 |
| 1729614600 | 1627.06 | -1.58 | -0.10 | 1628.64 | 1635.07 | 1618.14 | 0 |
| 1729528200 | 1628.64 | -15.07 | -0.92 | 1643.71 | 1644.99 | 1628.01 | 0 |
| 1729269000 | 1643.71 | 11.87 | 0.73 | 1631.84 | 1643.71 | 1630.2 | 0 |
| 1729182600 | 1631.84 | 11.91 | 0.74 | 1619.93 | 1639.8 | 1619.93 | 0 |
| 1729096200 | 1619.93 | -9.42 | -0.58 | 1629.35 | 1629.35 | 1615.71 | 0 |
| 1729009800 | 1629.35 | -26.41 | -1.60 | 1655.76 | 1660.57 | 1629.35 | 0 |
| 1728923400 | 1655.76 | 12.35 | 0.75 | 1643.41 | 1656.42 | 1642.76 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
