FTSEurofirst 300 Eurozone Automobiles and Parts Index (EB4010)
FTSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 27.64 | 2.95814291983 | 934.37 | 969.99 | 927.98 | 0 | 0 | IX |
| 4 | 28.5 | 3.05299354051 | 933.51 | 969.99 | 917.72 | 0 | 0 | IX |
| 12 | -3.17 | -0.328436146625 | 965.18 | 985.87 | 876.41 | 0 | 0 | IX |
| 26 | -103.17 | -9.68568692615 | 1065.18 | 1082.53 | 876.41 | 0 | 0 | IX |
| 52 | -62.14 | -6.06747058536 | 1024.15 | 1251.67 | 876.41 | 0 | 0 | IX |
| 156 | -167.66 | -14.8415023857 | 1129.67 | 1251.67 | 751.43 | 0 | 0 | IX |
| 260 | 769.95 | 400.890346767 | 192.06 | 1251.67 | 192.06 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 962.01 | 9.23 | 0.97 | 952.78 | 969.99 | 952.78 | 0 |
| 1737048600 | 952.78 | -6.42 | -0.67 | 959.2 | 969.41 | 952.78 | 0 |
| 1736962200 | 959.2 | 17.46 | 1.85 | 941.74 | 961.93 | 940.86 | 0 |
| 1736875800 | 941.74 | 7.11 | 0.76 | 934.63 | 952.92 | 934.63 | 0 |
| 1736789400 | 934.63 | -6.92 | -0.73 | 935.92 | 939.3 | 927.98 | 0 |
| 1736530200 | 941.55 | 7.18 | 0.77 | 934.37 | 954.94 | 929.97 | 0 |
| 1736443800 | 934.37 | -6.27 | -0.67 | 940.64 | 940.64 | 928.79 | 0 |
| 1736357400 | 940.64 | -8.6 | -0.91 | 949.24 | 949.83 | 934.21 | 0 |
| 1736271000 | 949.24 | 0.96 | 0.10 | 948.28 | 951.57 | 940.69 | 0 |
| 1736184600 | 948.28 | 26.64 | 2.89 | 921.64 | 966.11 | 921.64 | 0 |
| 1735925400 | 921.64 | -15.09 | -1.61 | 936.73 | 936.73 | 917.72 | 0 |
| 1735839000 | 936.73 | -6.98 | -0.74 | 943.71 | 945.53 | 924.14 | 0 |
| 1735666200 | 943.71 | 1.08 | 0.11 | 942.63 | 944.02 | 942.33 | 0 |
| 1735579800 | 942.63 | -0.63 | -0.07 | 943.26 | 946.95 | 937.43 | 0 |
| 1735320600 | 943.26 | 13.14 | 1.41 | 930.12 | 943.26 | 929.08 | 0 |
| 1735061400 | 930.12 | 1.46 | 0.16 | 928.66 | 930.69 | 928.66 | 0 |
| 1734975000 | 928.66 | -8.82 | -0.94 | 937.48 | 937.48 | 924.32 | 0 |
| 1734715800 | 937.48 | 3.97 | 0.43 | 933.51 | 938.33 | 920.61 | 0 |
| 1734629400 | 933.51 | -12.37 | -1.31 | 945.88 | 949.68 | 933.51 | 0 |
| 1734543000 | 945.88 | 1.64 | 0.17 | 944.24 | 952.99 | 944.24 | 0 |
| 1734456600 | 944.24 | -1.97 | -0.21 | 946.21 | 950.27 | 938.52 | 0 |
| 1734370200 | 946.21 | -28.65 | -2.94 | 974.86 | 974.86 | 941.09 | 0 |
| 1734111000 | 974.86 | 5.5 | 0.57 | 969.36 | 985.87 | 969.36 | 0 |
| 1734024600 | 969.36 | 7.62 | 0.79 | 961.74 | 971.17 | 961.74 | 0 |
| 1733938200 | 961.74 | -2.26 | -0.23 | 964 | 965.9 | 957.64 | 0 |
| 1733851800 | 964 | 8.46 | 0.89 | 955.54 | 967.68 | 953.35 | 0 |
| 1733765400 | 955.54 | 11.21 | 1.19 | 944.33 | 958.83 | 944.33 | 0 |
| 1733506200 | 944.33 | 16.66 | 1.80 | 927.67 | 944.4 | 927.67 | 0 |
| 1733419800 | 927.67 | 12.02 | 1.31 | 915.65 | 929.73 | 915.65 | 0 |
| 1733333400 | 915.65 | 12.44 | 1.38 | 903.21 | 922.86 | 903.21 | 0 |
| 1733247000 | 903.21 | 0.47 | 0.05 | 902.74 | 909.52 | 900.38 | 0 |
| 1733160600 | 902.74 | -1.36 | -0.15 | 904.1 | 908.12 | 883.12 | 0 |
| 1732901400 | 904.1 | 6.78 | 0.76 | 897.32 | 904.1 | 891.59 | 0 |
| 1732815000 | 897.32 | 4.14 | 0.46 | 893.18 | 901.98 | 893.18 | 0 |
| 1732728600 | 893.18 | -2.51 | -0.28 | 895.69 | 895.69 | 884.25 | 0 |
| 1732642200 | 895.69 | -15.18 | -1.67 | 910.87 | 910.87 | 888.98 | 0 |
| 1732555800 | 910.87 | 7.33 | 0.81 | 903.54 | 917.23 | 901.74 | 0 |
| 1732296600 | 903.54 | 11.88 | 1.33 | 891.66 | 903.54 | 883.11 | 0 |
| 1732210200 | 891.66 | 0.76 | 0.09 | 890.9 | 891.74 | 876.41 | 0 |
| 1732123800 | 890.9 | -10.66 | -1.18 | 901.56 | 905.21 | 889.51 | 0 |
| 1732037400 | 901.56 | -8.8 | -0.97 | 910.36 | 913.64 | 889.19 | 0 |
| 1731951000 | 910.36 | 2.69 | 0.30 | 907.67 | 917.93 | 902.24 | 0 |
| 1731691800 | 907.67 | -1.16 | -0.13 | 908.83 | 916.04 | 900.02 | 0 |
| 1731605400 | 908.83 | 14.47 | 1.62 | 894.36 | 910.47 | 892.69 | 0 |
| 1731519000 | 894.36 | -7.45 | -0.83 | 901.81 | 901.81 | 884.51 | 0 |
| 1731432600 | 901.81 | -17.72 | -1.93 | 919.53 | 919.53 | 900.38 | 0 |
| 1731346200 | 919.53 | 13.37 | 1.48 | 906.16 | 923.32 | 904.97 | 0 |
| 1731087000 | 906.16 | -13.38 | -1.46 | 919.54 | 919.54 | 898.47 | 0 |
| 1731000600 | 919.54 | 18.91 | 2.10 | 900.63 | 925.1 | 900.63 | 0 |
| 1730914200 | 900.63 | -23.56 | -2.55 | 924.19 | 930.3 | 891.58 | 0 |
| 1730827800 | 924.19 | -17.12 | -1.82 | 941.31 | 945.75 | 920 | 0 |
| 1730741400 | 941.31 | -3.14 | -0.33 | 944.45 | 954.07 | 941.23 | 0 |
| 1730482200 | 944.45 | 3.39 | 0.36 | 941.06 | 948.03 | 938.31 | 0 |
| 1730395800 | 941.06 | -4.08 | -0.43 | 945.14 | 947.49 | 936.37 | 0 |
| 1730309400 | 945.14 | -9.42 | -0.99 | 954.56 | 954.56 | 935.97 | 0 |
| 1730223000 | 954.56 | -12.31 | -1.27 | 966.87 | 970.9 | 952.54 | 0 |
| 1730136600 | 966.87 | 1.03 | 0.11 | 965.84 | 975.75 | 957.09 | 0 |
| 1729873800 | 965.84 | 0.66 | 0.07 | 965.18 | 969.61 | 954.28 | 0 |
| 1729787400 | 965.18 | 1.02 | 0.11 | 964.16 | 985.17 | 962.8 | 0 |
| 1729701000 | 964.16 | 3.85 | 0.40 | 960.31 | 974.61 | 960.31 | 0 |
| 1729614600 | 960.31 | 5.38 | 0.56 | 954.93 | 961.19 | 952.46 | 0 |
| 1729528200 | 954.93 | -8.24 | -0.86 | 963.17 | 968.76 | 954.44 | 0 |
| 1729269000 | 963.17 | 8.04 | 0.84 | 955.13 | 970.25 | 955.13 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
