FTSEurofirst 300 Eurozone Health Care Index (EB2010)
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 | -8.73 | -1.67119721276 | 522.38 | 522.38 | 505.29 | 0 | 0 | IX |
| 4 | 8.16 | 1.61427525767 | 505.49 | 524.04 | 500.63 | 0 | 0 | IX |
| 12 | 8.75 | 1.7330164389 | 504.9 | 524.04 | 497.91 | 0 | 0 | IX |
| 26 | 17.54 | 3.53550623854 | 496.11 | 524.04 | 481.82 | 0 | 0 | IX |
| 52 | -44.59 | -7.98760389797 | 558.24 | 560.85 | 467.29 | 0 | 0 | IX |
| 156 | -66.63 | -11.4823878128 | 580.28 | 626.64 | 462 | 0 | 0 | IX |
| 260 | 409.35 | 392.473633749 | 104.3 | 626.64 | 104.3 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 507 | -4.87 | -0.95 | 511.87 | 511.87 | 505.65 | 0 |
| 1721320200 | 511.87 | 2.36 | 0.46 | 509.51 | 518.67999 | 509.51 | 0 |
| 1721233800 | 509.51 | -3.01 | -0.59 | 512.52 | 512.52 | 505.29 | 0 |
| 1721147400 | 512.52 | -1.06 | -0.21 | 513.58 | 513.61 | 509.63 | 0 |
| 1721061000 | 513.58 | -8.8 | -1.68 | 522.38 | 522.38 | 513.48 | 0 |
| 1720801800 | 522.38 | 3.57 | 0.69 | 518.80999 | 524.04 | 518.80999 | 0 |
| 1720715400 | 518.80999 | 5.86 | 1.14 | 512.95 | 519.95 | 512.95 | 0 |
| 1720629000 | 512.95 | 6.06 | 1.20 | 506.89 | 513.01 | 506.89 | 0 |
| 1720542600 | 506.89 | -1.91 | -0.38 | 508.8 | 510.94 | 505.83 | 0 |
| 1720456200 | 508.8 | -0.68 | -0.13 | 509.48 | 514.07 | 508.8 | 0 |
| 1720197000 | 509.48 | 0.71 | 0.14 | 508.77 | 512.73 | 507.53 | 0 |
| 1720110600 | 508.77 | 4.56 | 0.90 | 504.21 | 509.38 | 504.21 | 0 |
| 1720024200 | 504.21 | 0.9 | 0.18 | 503.31 | 507.38 | 503.01 | 0 |
| 1719937800 | 503.31 | -3.37 | -0.67 | 506.68 | 506.68 | 500.63 | 0 |
| 1719851400 | 506.68 | 1.76 | 0.35 | 504.92 | 510.94 | 504.92 | 0 |
| 1719592200 | 504.92 | -2.07 | -0.41 | 506.99 | 509.36 | 503.88 | 0 |
| 1719505800 | 506.99 | -3.57 | -0.70 | 510.56 | 510.56 | 506.41 | 0 |
| 1719419400 | 510.56 | -0.77 | -0.15 | 511.33 | 517.11 | 508.72 | 0 |
| 1719333000 | 511.33 | -2.51 | -0.49 | 513.84 | 514.41999 | 509.47 | 0 |
| 1719246600 | 513.84 | 8.35 | 1.65 | 505.49 | 514.77 | 505.35 | 0 |
| 1718987400 | 505.49 | -0.04 | -0.01 | 505.53 | 508.26 | 504.44 | 0 |
| 1718901000 | 505.53 | 7.16 | 1.44 | 498.37 | 505.61 | 498.37 | 0 |
| 1718814600 | 498.37 | -9.66 | -1.90 | 508.03 | 508.03 | 497.91 | 0 |
| 1718728200 | 508.03 | 1.92 | 0.38 | 506.11 | 508.41 | 505.74 | 0 |
| 1718641800 | 506.11 | -0.19 | -0.04 | 506.3 | 509.35 | 502.33 | 0 |
| 1718382600 | 506.3 | -5.81 | -1.13 | 512.11 | 512.33 | 505.81 | 0 |
| 1718296200 | 512.11 | -6.34 | -1.22 | 518.45 | 518.45 | 510.94 | 0 |
| 1718209800 | 518.45 | 3.67 | 0.71 | 514.78 | 519.61 | 514.77 | 0 |
| 1718123400 | 514.78 | -2.43 | -0.47 | 517.21 | 522.35 | 513.08 | 0 |
| 1718037000 | 517.21 | -3.24 | -0.62 | 520.45 | 520.45 | 513.45 | 0 |
| 1717777800 | 520.45 | 0.34 | 0.07 | 520.11 | 521.41999 | 517.12 | 0 |
| 1717691400 | 520.11 | 1.41 | 0.27 | 518.7 | 520.99 | 517.4 | 0 |
| 1717605000 | 518.7 | 4.91 | 0.96 | 513.79 | 521.44 | 513.79 | 0 |
| 1717518600 | 513.79 | -0.11 | -0.02 | 513.9 | 516.99 | 512.42999 | 0 |
| 1717432200 | 513.9 | 1.2 | 0.23 | 512.7 | 516.35 | 509.54 | 0 |
| 1717173000 | 512.7 | 3.45 | 0.68 | 509.25 | 512.84 | 507.14 | 0 |
| 1717086600 | 509.25 | 1.61 | 0.32 | 507.64 | 510.42 | 507.37 | 0 |
| 1717000200 | 507.64 | -4.04 | -0.79 | 511.68 | 511.68 | 506.57 | 0 |
| 1716913800 | 511.68 | -2.86 | -0.56 | 517.05999 | 517.64 | 511.11 | 0 |
| 1716568200 | 514.54 | -1.36 | -0.26 | 515.9 | 515.9 | 511.92 | 0 |
| 1716481800 | 515.9 | -3.17 | -0.61 | 519.07 | 522.30999 | 515.66 | 0 |
| 1716395400 | 519.07 | 2.45 | 0.47 | 516.62 | 519.07 | 514.15 | 0 |
| 1716309000 | 516.62 | -0.41 | -0.08 | 517.03 | 517.03 | 512.54 | 0 |
| 1716222600 | 517.03 | -0.58 | -0.11 | 517.61 | 518.48 | 516.44 | 0 |
| 1715963400 | 517.61 | -2.7 | -0.52 | 520.30999 | 520.35 | 516.80999 | 0 |
| 1715877000 | 520.30999 | -1.78 | -0.34 | 522.09 | 523.63 | 518.76 | 0 |
| 1715790600 | 522.09 | 4.33 | 0.84 | 517.76 | 523.14 | 517.14 | 0 |
| 1715704200 | 517.76 | -1.17 | -0.23 | 518.92999 | 519.2 | 515.78 | 0 |
| 1715617800 | 518.92999 | -2.94 | -0.56 | 521.87 | 521.87 | 517.47 | 0 |
| 1715358600 | 521.87 | 4.49 | 0.87 | 517.38 | 522.72 | 517.38 | 0 |
| 1715272200 | 517.38 | 0.04 | 0.01 | 517.34 | 518.48 | 510.98 | 0 |
| 1715185800 | 517.34 | 1.85 | 0.36 | 515.49 | 520.37 | 515.49 | 0 |
| 1715099400 | 515.49 | 3.1 | 0.61 | 510.34 | 515.49 | 508.5 | 0 |
| 1714753800 | 512.39 | -0.62 | -0.12 | 513.01 | 517.54 | 511.76 | 0 |
| 1714667400 | 513.01 | -0.3 | -0.06 | 513.30999 | 516.28 | 512.01 | 0 |
| 1714581000 | 513.30999 | 0 | 0.00 | 513.30999 | 513.30999 | 513.30999 | 0 |
| 1714494600 | 513.30999 | 0.43 | 0.08 | 512.88 | 514.32 | 510.86 | 0 |
| 1714408200 | 512.88 | 7.98 | 1.58 | 504.9 | 517.66 | 504.9 | 0 |
| 1714149000 | 504.9 | 2.99 | 0.60 | 501.91 | 506.29 | 499.65 | 0 |
| 1714062600 | 501.91 | 2.82 | 0.57 | 499.09 | 504.95 | 498.62 | 0 |
| 1713976200 | 499.09 | -4.57 | -0.91 | 503.66 | 505.07 | 498.53 | 0 |
| 1713889800 | 503.66 | 7.5 | 1.51 | 496.16 | 504.28 | 496.16 | 0 |
| 1713803400 | 496.16 | 6.33 | 1.29 | 489.83 | 498.09 | 489.83 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
