FTSEurofirst 300 Eurozone Travel and Leisure Index (EB4050)
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 | 9.14 | 1.44396347436 | 632.98 | 643.06 | 628 | 0 | 0 | IX |
| 4 | 24.77 | 4.01231068276 | 617.35 | 643.06 | 607.24 | 0 | 0 | IX |
| 12 | -6.22 | -0.959373168399 | 648.34 | 653.56 | 602.99 | 0 | 0 | IX |
| 26 | -3.15 | -0.488167743735 | 645.27 | 676.09 | 577.95 | 0 | 0 | IX |
| 52 | -21.73 | -3.27332981848 | 663.85 | 682.79 | 577.95 | 0 | 0 | IX |
| 156 | 62.06 | 10.6988932179 | 580.06 | 732.89 | 424.85 | 0 | 0 | IX |
| 260 | 516.44 | 410.916613622 | 125.68 | 732.89 | 125.68 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739381400 | 633.88 | 1.3 | 0.21 | 632.58 | 634.58 | 630.80999 | 0 |
| 1739295000 | 632.58 | -4.85 | -0.76 | 637.42999 | 638.08 | 628 | 0 |
| 1739208600 | 637.42999 | 3.57 | 0.56 | 633.86 | 640.01 | 633.86 | 0 |
| 1738949400 | 633.86 | -1.04 | -0.16 | 634.9 | 638.02 | 633.86 | 0 |
| 1738863000 | 634.9 | 1.92 | 0.30 | 632.98 | 635.59 | 629.54 | 0 |
| 1738776600 | 632.98 | 3.27 | 0.52 | 629.71 | 633.85 | 627.62 | 0 |
| 1738690200 | 629.71 | -0.25 | -0.04 | 629.96 | 632.54999 | 625.79999 | 0 |
| 1738603800 | 629.96 | -2.58 | -0.41 | 632.54 | 632.78 | 622.58 | 0 |
| 1738344600 | 632.54 | 1.52 | 0.24 | 631.02 | 634.59 | 630.5 | 0 |
| 1738258200 | 631.02 | 4.78 | 0.76 | 626.24 | 633.66 | 626.24 | 0 |
| 1738171800 | 626.24 | -3.03 | -0.48 | 629.27 | 631.85 | 626.24 | 0 |
| 1738085400 | 629.27 | 6.29 | 1.01 | 622.98 | 631.35 | 622.98 | 0 |
| 1737999000 | 622.98 | -0.6 | -0.10 | 623.58 | 625.87 | 616.29 | 0 |
| 1737739800 | 623.58 | 3.8 | 0.61 | 619.78 | 627.44 | 619.78 | 0 |
| 1737653400 | 619.78 | -3.48 | -0.56 | 623.26 | 623.42999 | 616.34 | 0 |
| 1737567000 | 623.26 | 7.78 | 1.26 | 615.48 | 624.91 | 615.48 | 0 |
| 1737480600 | 615.48 | 1.87 | 0.30 | 613.61 | 617.89 | 612.71 | 0 |
| 1737394200 | 613.61 | 1.07 | 0.17 | 612.54 | 618.4 | 611.7 | 0 |
| 1737135000 | 612.54 | 2.37 | 0.39 | 610.16999 | 613.58 | 608.88 | 0 |
| 1737048600 | 610.16999 | -7.18 | -1.16 | 617.35 | 618.49 | 607.24 | 0 |
| 1736962200 | 617.35 | 0.33 | 0.05 | 617.02 | 619.44 | 615.74 | 0 |
| 1736875800 | 617.02 | 5.17 | 0.84 | 611.85 | 619.85 | 611.85 | 0 |
| 1736789400 | 611.85 | -4.65 | -0.75 | 610.79 | 615.05999 | 610.59 | 0 |
| 1736530200 | 616.5 | -2.34 | -0.38 | 618.84 | 619.97 | 614.66999 | 0 |
| 1736443800 | 618.84 | 7.02 | 1.15 | 611.82 | 619.2 | 609.41 | 0 |
| 1736357400 | 611.82 | 1.22 | 0.20 | 610.6 | 614.04999 | 602.99 | 0 |
| 1736271000 | 610.6 | -19.54 | -3.10 | 630.14 | 630.14 | 605.41 | 0 |
| 1736184600 | 630.14 | 8.73 | 1.40 | 621.41 | 630.52 | 618.19 | 0 |
| 1735925400 | 621.41 | -13.18 | -2.08 | 634.59 | 634.59 | 619.41 | 0 |
| 1735839000 | 634.59 | -0.46 | -0.07 | 635.04999 | 637.85 | 627.64 | 0 |
| 1735666200 | 635.04999 | 5.12 | 0.81 | 629.92999 | 635.04999 | 628.19 | 0 |
| 1735579800 | 629.92999 | -0.57 | -0.09 | 630.5 | 633.91 | 627.95 | 0 |
| 1735320600 | 630.5 | 3.46 | 0.55 | 627.04 | 632.16999 | 627.04 | 0 |
| 1735061400 | 627.04 | 0.5 | 0.08 | 626.54 | 630.79 | 626.54 | 0 |
| 1734975000 | 626.54 | 0.32 | 0.05 | 626.22 | 629.55999 | 623.13 | 0 |
| 1734715800 | 626.22 | 9.25 | 1.50 | 616.97 | 626.22 | 614.95 | 0 |
| 1734629400 | 616.97 | -27.34 | -4.24 | 644.30999 | 644.30999 | 616.55999 | 0 |
| 1734543000 | 644.30999 | -0.41 | -0.06 | 644.72 | 650.35 | 643.11 | 0 |
| 1734456600 | 644.72 | -2.01 | -0.31 | 646.73 | 650.35 | 639.89 | 0 |
| 1734370200 | 646.73 | 1.21 | 0.19 | 645.52 | 646.73 | 639.49 | 0 |
| 1734111000 | 645.52 | 4.42 | 0.69 | 641.1 | 647.13 | 639.89 | 0 |
| 1734024600 | 641.1 | 0.81 | 0.13 | 640.29 | 650.75 | 640.29 | 0 |
| 1733938200 | 640.29 | -3.22 | -0.50 | 643.51 | 643.91 | 637.88 | 0 |
| 1733851800 | 643.51 | 6.84 | 1.07 | 636.66999 | 643.51 | 634.66 | 0 |
| 1733765400 | 636.66999 | -5.23 | -0.81 | 641.9 | 644.30999 | 635.05999 | 0 |
| 1733506200 | 641.9 | -5.23 | -0.81 | 647.13 | 648.74 | 641.9 | 0 |
| 1733419800 | 647.13 | 12.87 | 2.03 | 634.26 | 649.54 | 634.26 | 0 |
| 1733333400 | 634.26 | 10.46 | 1.68 | 623.79999 | 635.47 | 623.79999 | 0 |
| 1733247000 | 623.79999 | 4.42 | 0.71 | 619.38 | 628.23 | 618.16999 | 0 |
| 1733160600 | 619.38 | -12.87 | -2.04 | 632.25 | 633.04999 | 615.76 | 0 |
| 1732901400 | 632.25 | -1.61 | -0.25 | 633.86 | 635.47 | 628.23 | 0 |
| 1732815000 | 633.86 | -1.61 | -0.25 | 635.47 | 639.49 | 633.86 | 0 |
| 1732728600 | 635.47 | -2.81 | -0.44 | 638.28 | 641.5 | 631.85 | 0 |
| 1732642200 | 638.28 | -12.87 | -1.98 | 651.15 | 651.15 | 638.28 | 0 |
| 1732555800 | 651.15 | 1.61 | 0.25 | 649.54 | 653.55999 | 643.91 | 0 |
| 1732296600 | 649.54 | 4.02 | 0.62 | 645.52 | 651.15 | 641.5 | 0 |
| 1732210200 | 645.52 | -2.82 | -0.43 | 648.34 | 649.14 | 642.71 | 0 |
| 1732123800 | 648.34 | -0.8 | -0.12 | 649.14 | 652.76 | 643.51 | 0 |
| 1732037400 | 649.14 | -18.5 | -2.77 | 667.64 | 670.04999 | 643.11 | 0 |
| 1731951000 | 667.64 | 1.2 | 0.18 | 666.44 | 669.65 | 664.83 | 0 |
| 1731691800 | 666.44 | 3.22 | 0.49 | 663.22 | 672.47 | 661.61 | 0 |
| 1731605400 | 663.22 | 6.44 | 0.98 | 656.78 | 667.64 | 656.78 | 0 |
| 1731519000 | 656.78 | 2.01 | 0.31 | 654.77 | 662.41 | 653.16 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
