FTSEurofirst 300 Eurozone Food Beverage and Tobacco Index (EB4510)
FTSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.85 | 0.828130972098 | 706.41 | 720.97 | 701.5 | 0 | 0 | IX |
| 4 | -9.03 | -1.25192363682 | 721.29 | 722.59 | 695.25 | 0 | 0 | IX |
| 12 | -17.27 | -2.36727756227 | 729.53 | 768.47 | 695.25 | 0 | 0 | IX |
| 26 | -16.15 | -2.2171579193 | 728.41 | 768.47 | 695.25 | 0 | 0 | IX |
| 52 | -69.24 | -8.85988483685 | 781.5 | 788.97 | 668.19 | 0 | 0 | IX |
| 156 | -144.69 | -16.8842989673 | 856.95 | 900.45 | 668.19 | 0 | 0 | IX |
| 260 | 597.34 | 519.787678385 | 114.92 | 900.45 | 114.92 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 712.26 | -3.03 | -0.42 | 715.29 | 717.48 | 710.97 | 0 |
| 1721665800 | 715.29 | 6.5 | 0.92 | 708.79 | 719.96 | 708.79 | 0 |
| 1721406600 | 708.79 | -7.32 | -1.02 | 716.11 | 716.11 | 707.85 | 0 |
| 1721320200 | 716.11 | 3.54 | 0.50 | 712.57 | 720.97 | 712.57 | 0 |
| 1721233800 | 712.57 | 9.07 | 1.29 | 703.5 | 714.09 | 701.5 | 0 |
| 1721147400 | 703.5 | -2.91 | -0.41 | 706.41 | 706.41 | 702.44 | 0 |
| 1721061000 | 706.41 | -12.44 | -1.73 | 718.85 | 718.85 | 706.41 | 0 |
| 1720801800 | 718.85 | 3.06 | 0.43 | 715.79 | 720.16 | 712.97 | 0 |
| 1720715400 | 715.79 | 6.85 | 0.97 | 708.94 | 717.95 | 708.94 | 0 |
| 1720629000 | 708.94 | 6.04 | 0.86 | 702.9 | 709.2 | 702.53 | 0 |
| 1720542600 | 702.9 | -1.68 | -0.24 | 704.58 | 708.73 | 702.02 | 0 |
| 1720456200 | 704.58 | -4.87 | -0.69 | 709.45 | 712.55 | 704.5 | 0 |
| 1720197000 | 709.45 | -3.77 | -0.53 | 713.22 | 716.25 | 708.76 | 0 |
| 1720110600 | 713.22 | 1.84 | 0.26 | 711.38 | 715.36 | 711.38 | 0 |
| 1720024200 | 711.38 | 8.13 | 1.16 | 703.25 | 712.23 | 703.25 | 0 |
| 1719937800 | 703.25 | 2.49 | 0.36 | 700.76 | 703.25 | 695.25 | 0 |
| 1719851400 | 700.76 | 2.31 | 0.33 | 698.45 | 709.63 | 698.45 | 0 |
| 1719592200 | 698.45 | -8.62 | -1.22 | 707.07 | 707.6 | 697.97 | 0 |
| 1719505800 | 707.07 | -8.57 | -1.20 | 715.64 | 716.03 | 707.07 | 0 |
| 1719419400 | 715.64 | -2.93 | -0.41 | 718.57 | 721.87 | 712.48 | 0 |
| 1719333000 | 718.57 | -2.72 | -0.38 | 721.29 | 722.59 | 716.85 | 0 |
| 1719246600 | 721.29 | 8.7 | 1.22 | 712.59 | 723.89 | 712.59 | 0 |
| 1718987400 | 712.59 | -1.65 | -0.23 | 714.24 | 715.91 | 711.55 | 0 |
| 1718901000 | 714.24 | 1.75 | 0.25 | 712.49 | 714.24 | 706.29 | 0 |
| 1718814600 | 712.49 | -1.92 | -0.27 | 714.41 | 714.73 | 709.96 | 0 |
| 1718728200 | 714.41 | 0.11 | 0.02 | 714.3 | 716.64 | 712.33 | 0 |
| 1718641800 | 714.3 | -0.86 | -0.12 | 715.16 | 717.85 | 708.71 | 0 |
| 1718382600 | 715.16 | -4.8 | -0.67 | 719.96 | 721.37 | 712.73 | 0 |
| 1718296200 | 719.96 | -7.27 | -1.00 | 727.23 | 727.23 | 718 | 0 |
| 1718209800 | 727.23 | 4.34 | 0.60 | 722.89 | 728.29 | 721.54 | 0 |
| 1718123400 | 722.89 | -3.43 | -0.47 | 726.32 | 728.2 | 717.71 | 0 |
| 1718037000 | 726.32 | -6.49 | -0.89 | 732.81 | 732.81 | 723.53 | 0 |
| 1717777800 | 732.81 | -4.8 | -0.65 | 737.61 | 737.77 | 729.9 | 0 |
| 1717691400 | 737.61 | 6.53 | 0.89 | 731.08 | 738.51 | 731.08 | 0 |
| 1717605000 | 731.08 | 4.91 | 0.68 | 726.17 | 733.12 | 724.93 | 0 |
| 1717518600 | 726.17 | -1.29 | -0.18 | 727.46 | 728.32 | 722.04 | 0 |
| 1717432200 | 727.46 | -1.61 | -0.22 | 729.07 | 734.71 | 727.43 | 0 |
| 1717173000 | 729.07 | 1.27 | 0.17 | 727.8 | 730.05 | 725.22 | 0 |
| 1717086600 | 727.8 | 0.28 | 0.04 | 727.52 | 729.82 | 725.52 | 0 |
| 1717000200 | 727.52 | -10.13 | -1.37 | 737.65 | 737.65 | 725.48 | 0 |
| 1716913800 | 737.65 | -9.26 | -1.24 | 747.26 | 748.47 | 737.62 | 0 |
| 1716568200 | 746.91 | -0.6 | -0.08 | 747.51 | 749.5 | 744.38 | 0 |
| 1716481800 | 747.51 | -8.11 | -1.07 | 755.62 | 755.62 | 747.04 | 0 |
| 1716395400 | 755.62 | -4.75 | -0.62 | 760.37 | 760.38 | 752.53 | 0 |
| 1716309000 | 760.37 | -4.83 | -0.63 | 765.2 | 765.2 | 758.44 | 0 |
| 1716222600 | 765.2 | -2.11 | -0.27 | 767.31 | 768.47 | 763.88 | 0 |
| 1715963400 | 767.31 | 3.58 | 0.47 | 763.73 | 767.41 | 763.14 | 0 |
| 1715877000 | 763.73 | 2.86 | 0.38 | 760.87 | 764.17 | 760.13 | 0 |
| 1715790600 | 760.87 | 5.93 | 0.79 | 754.94 | 761.26 | 754.82 | 0 |
| 1715704200 | 754.94 | 0.93 | 0.12 | 754.01 | 756.19 | 752.34 | 0 |
| 1715617800 | 754.01 | 3.4 | 0.45 | 750.61 | 755.3 | 750.61 | 0 |
| 1715358600 | 750.61 | 2.12 | 0.28 | 748.49 | 753.25 | 748.49 | 0 |
| 1715272200 | 748.49 | 0.37 | 0.05 | 748.12 | 749.99 | 744.77 | 0 |
| 1715185800 | 748.12 | 15.17 | 2.07 | 732.95 | 751.93 | 732.95 | 0 |
| 1715099400 | 732.95 | 12.2 | 1.69 | 719.53 | 732.95 | 719.53 | 0 |
| 1714753800 | 720.75 | -6.26 | -0.86 | 727.01 | 727.16 | 719.66 | 0 |
| 1714667400 | 727.01 | -1.45 | -0.20 | 728.46 | 728.8 | 722.4 | 0 |
| 1714581000 | 728.46 | 0 | 0.00 | 728.46 | 728.46 | 728.46 | 0 |
| 1714494600 | 728.46 | -1.07 | -0.15 | 729.53 | 735.1 | 727.71 | 0 |
| 1714408200 | 729.53 | 1.8 | 0.25 | 727.73 | 731.4 | 726.67 | 0 |
| 1714149000 | 727.73 | -0.84 | -0.12 | 728.57 | 735.6 | 722.35 | 0 |
| 1714062600 | 728.57 | -4.3 | -0.59 | 732.87 | 734.27 | 723.97 | 0 |
| 1713976200 | 732.87 | 1.48 | 0.20 | 731.39 | 735.59 | 730.28 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
