FTSEurofirst 300 Eurozone Banks Index (EB3010)
FTSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.37 | 4.21768707483 | 198.45 | 208.48 | 192.67 | 0 | 0 | IX |
| 4 | 23.21 | 12.640923697 | 183.61 | 208.48 | 182.36 | 0 | 0 | IX |
| 12 | 27.23 | 15.16231416 | 179.59 | 208.48 | 166.33 | 0 | 0 | IX |
| 26 | 42.4 | 25.7876170782 | 164.42 | 208.48 | 164.13 | 0 | 0 | IX |
| 52 | 60.76 | 41.5993427359 | 146.06 | 208.48 | 146.06 | 0 | 0 | IX |
| 156 | 61.14 | 41.9686985173 | 145.68 | 208.48 | 90.9 | 0 | 0 | IX |
| 260 | 32.85 | 18.8825659596 | 173.97 | 208.48 | 90.9 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 207.76 | 0.39 | 0.19 | 207.37 | 208.48 | 206.44 | 0 |
| 1738863000 | 207.37 | 7.45 | 3.73 | 199.92 | 207.48 | 199.92 | 0 |
| 1738776600 | 199.92 | 1.43 | 0.72 | 198.49 | 201.64 | 198.49 | 0 |
| 1738690200 | 198.49 | 3.48 | 1.78 | 195.01 | 198.49 | 194.49 | 0 |
| 1738603800 | 195.01 | -3.44 | -1.73 | 198.45 | 198.45 | 192.67 | 0 |
| 1738344600 | 198.45 | -1.3 | -0.65 | 199.75 | 200.63 | 198.17 | 0 |
| 1738258200 | 199.75 | 0.17 | 0.09 | 199.58 | 200.71 | 198.3 | 0 |
| 1738171800 | 199.58 | 2.13 | 1.08 | 197.45 | 199.79 | 197.03 | 0 |
| 1738085400 | 197.45 | 0.98 | 0.50 | 196.47 | 198.3 | 195.97 | 0 |
| 1737999000 | 196.47 | 0.3 | 0.15 | 196.17 | 197.27 | 194.78 | 0 |
| 1737739800 | 196.17 | 0.84 | 0.43 | 195.33 | 197.48 | 195.33 | 0 |
| 1737653400 | 195.33 | 3.99 | 2.09 | 191.34 | 195.42 | 191.34 | 0 |
| 1737567000 | 191.34 | -1.93 | -1.00 | 193.27 | 193.58 | 190.9 | 0 |
| 1737480600 | 193.27 | -0.32 | -0.17 | 193.59 | 193.59 | 192.3 | 0 |
| 1737394200 | 193.59 | 2.37 | 1.24 | 191.22 | 194.27 | 191.22 | 0 |
| 1737135000 | 191.22 | 1.15 | 0.61 | 190.07 | 191.87 | 190.07 | 0 |
| 1737048600 | 190.07 | -0.02 | -0.01 | 190.09 | 191.5 | 189.62 | 0 |
| 1736962200 | 190.09 | 2.22 | 1.18 | 187.87 | 190.66 | 187.73 | 0 |
| 1736875800 | 187.87 | 3.07 | 1.66 | 184.8 | 188.91 | 184.8 | 0 |
| 1736789400 | 184.8 | 1.39 | 0.76 | 183.61 | 184.81 | 182.36 | 0 |
| 1736530200 | 183.41 | -0.62 | -0.34 | 184.03 | 185.52 | 183.07 | 0 |
| 1736443800 | 184.03 | 0.86 | 0.47 | 183.17 | 184.06 | 181.2 | 0 |
| 1736357400 | 183.17 | 0.95 | 0.52 | 182.22 | 184.61 | 181.46 | 0 |
| 1736271000 | 182.22 | 0.59 | 0.32 | 181.63 | 183.04 | 179.12 | 0 |
| 1736184600 | 181.63 | 4.15 | 2.34 | 177.48 | 181.66 | 177.48 | 0 |
| 1735925400 | 177.48 | -0.36 | -0.20 | 177.84 | 178.51 | 176.88 | 0 |
| 1735839000 | 177.84 | -0.69 | -0.39 | 178.53 | 179.65 | 172.96 | 0 |
| 1735666200 | 178.53 | 0.9 | 0.51 | 177.63 | 178.62 | 177.52 | 0 |
| 1735579800 | 177.63 | 0.55 | 0.31 | 177.08 | 178.53 | 176.22 | 0 |
| 1735320600 | 177.08 | 2.28 | 1.30 | 174.8 | 177.09 | 174.8 | 0 |
| 1735061400 | 174.8 | 0.05 | 0.03 | 174.75 | 175.34 | 174.75 | 0 |
| 1734975000 | 174.75 | 0.02 | 0.01 | 174.73 | 175.12 | 173.78 | 0 |
| 1734715800 | 174.73 | -1.55 | -0.88 | 176.28 | 176.28 | 172.46 | 0 |
| 1734629400 | 176.28 | -2.24 | -1.25 | 178.52 | 178.52 | 175.31 | 0 |
| 1734543000 | 178.52 | 1.49 | 0.84 | 177.03 | 179.57 | 176.85 | 0 |
| 1734456600 | 177.03 | -3.38 | -1.87 | 180.41 | 180.41 | 176.85 | 0 |
| 1734370200 | 180.41 | 0.14 | 0.08 | 180.27 | 181.58 | 179.86 | 0 |
| 1734111000 | 180.27 | 0.76 | 0.42 | 179.51 | 180.99 | 179.51 | 0 |
| 1734024600 | 179.51 | 0.36 | 0.20 | 179.15 | 180.36 | 178.99 | 0 |
| 1733938200 | 179.15 | -0.53 | -0.29 | 179.68 | 180.32 | 178.52 | 0 |
| 1733851800 | 179.68 | 0.21 | 0.12 | 179.47 | 180.36 | 179.13 | 0 |
| 1733765400 | 179.47 | 0.61 | 0.34 | 178.86 | 180.26 | 178.86 | 0 |
| 1733506200 | 178.86 | -0.5 | -0.28 | 179.36 | 180.44 | 178.46 | 0 |
| 1733419800 | 179.36 | 5.56 | 3.20 | 173.8 | 179.36 | 173.8 | 0 |
| 1733333400 | 173.8 | 1.1 | 0.64 | 172.7 | 175 | 172.7 | 0 |
| 1733247000 | 172.7 | 1.86 | 1.09 | 170.84 | 174.11 | 170.84 | 0 |
| 1733160600 | 170.84 | 0.26 | 0.15 | 170.58 | 171.79 | 168.68 | 0 |
| 1732901400 | 170.58 | 1.01 | 0.60 | 169.57 | 171.02 | 168.56 | 0 |
| 1732815000 | 169.57 | 1.41 | 0.84 | 168.16 | 170.33 | 168.16 | 0 |
| 1732728600 | 168.16 | -1.17 | -0.69 | 169.33 | 169.33 | 166.33 | 0 |
| 1732642200 | 169.33 | -2.13 | -1.24 | 171.46 | 171.46 | 168.63 | 0 |
| 1732555800 | 171.46 | -1.02 | -0.59 | 172.48 | 173.26 | 170.41 | 0 |
| 1732296600 | 172.48 | -3.22 | -1.83 | 175.7 | 176.99 | 169.89 | 0 |
| 1732210200 | 175.7 | -0.08 | -0.05 | 175.78 | 176.23 | 173.49 | 0 |
| 1732123800 | 175.78 | -0.88 | -0.50 | 176.66 | 178.39 | 174.93 | 0 |
| 1732037400 | 176.66 | -2.95 | -1.64 | 179.61 | 179.91 | 173.5 | 0 |
| 1731951000 | 179.61 | 0.02 | 0.01 | 179.59 | 179.67 | 178.1 | 0 |
| 1731691800 | 179.59 | 1.31 | 0.73 | 178.28 | 180.3 | 177.28 | 0 |
| 1731605400 | 178.28 | 3.04 | 1.73 | 175.24 | 178.71 | 175.24 | 0 |
| 1731519000 | 175.24 | -0.41 | -0.23 | 175.65 | 177.15 | 173.8 | 0 |
| 1731432600 | 175.65 | -3.92 | -2.18 | 179.57 | 179.57 | 175.45 | 0 |
| 1731346200 | 179.57 | 2.7 | 1.53 | 176.87 | 179.88 | 176.87 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
