FTSEurofirst 300 Eurozone Personal Care Drug and Grocery Stores (EB4520)
FTSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.23 | 0.485894324565 | 1899.59 | 1917.49 | 1874.54 | 0 | 0 | IX |
| 4 | 103.21 | 5.71607379224 | 1805.61 | 1917.49 | 1799.1 | 0 | 0 | IX |
| 12 | 100.2 | 5.54013557298 | 1808.62 | 1917.49 | 1785.32 | 0 | 0 | IX |
| 26 | 129.36 | 7.26962112101 | 1779.46 | 1917.49 | 1729.02 | 0 | 0 | IX |
| 52 | 169.32 | 9.73383156079 | 1739.5 | 1917.49 | 1717.77 | 0 | 0 | IX |
| 156 | 89.93 | 4.94422422466 | 1818.89 | 1972.64 | 1580.92 | 0 | 0 | IX |
| 260 | 1803.19 | 1707.08132159 | 105.63 | 2128.81 | 105.63 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 1879.61 | -17.62 | -0.93 | 1897.23 | 1899.83 | 1874.54 | 0 |
| 1737653400 | 1897.23 | 1.48 | 0.08 | 1895.75 | 1899.67 | 1891.02 | 0 |
| 1737567000 | 1895.75 | -15.81 | -0.83 | 1911.56 | 1914.61 | 1893.04 | 0 |
| 1737480600 | 1911.56 | 0.57 | 0.03 | 1910.99 | 1912.97 | 1902.64 | 0 |
| 1737394200 | 1910.99 | 11.4 | 0.60 | 1899.59 | 1917.49 | 1897 | 0 |
| 1737135000 | 1899.59 | 14.9 | 0.79 | 1884.69 | 1904.61 | 1884.69 | 0 |
| 1737048600 | 1884.69 | 11.87 | 0.63 | 1872.82 | 1887.49 | 1872.82 | 0 |
| 1736962200 | 1872.82 | 22.55 | 1.22 | 1850.27 | 1876.25 | 1843.47 | 0 |
| 1736875800 | 1850.27 | 0.31 | 0.02 | 1849.96 | 1854.47 | 1844.4 | 0 |
| 1736789400 | 1849.96 | -5.11 | -0.28 | 1855.59 | 1856.94 | 1844.26 | 0 |
| 1736530200 | 1855.07 | -7.91 | -0.42 | 1862.98 | 1865.45 | 1851.46 | 0 |
| 1736443800 | 1862.98 | 9.36 | 0.50 | 1853.62 | 1865.55 | 1845.01 | 0 |
| 1736357400 | 1853.62 | -5.71 | -0.31 | 1859.33 | 1859.33 | 1840.56 | 0 |
| 1736271000 | 1859.33 | 36.75 | 2.02 | 1822.58 | 1859.33 | 1822.58 | 0 |
| 1736184600 | 1822.58 | -4.02 | -0.22 | 1826.6 | 1828.33 | 1807.98 | 0 |
| 1735925400 | 1826.6 | 3.38 | 0.19 | 1823.22 | 1831.22 | 1823.22 | 0 |
| 1735839000 | 1823.22 | 7.63 | 0.42 | 1815.59 | 1823.9 | 1808.81 | 0 |
| 1735666200 | 1815.59 | 12.56 | 0.70 | 1803.03 | 1815.59 | 1799.1 | 0 |
| 1735579800 | 1803.03 | -2.58 | -0.14 | 1805.61 | 1813.72 | 1802.39 | 0 |
| 1735320600 | 1805.61 | 5.34 | 0.30 | 1800.27 | 1805.61 | 1790.75 | 0 |
| 1735061400 | 1800.27 | 7.12 | 0.40 | 1793.15 | 1802.87 | 1792.64 | 0 |
| 1734975000 | 1793.15 | -5.13 | -0.29 | 1798.28 | 1801.86 | 1785.32 | 0 |
| 1734715800 | 1798.28 | -7.04 | -0.39 | 1805.32 | 1805.32 | 1786.47 | 0 |
| 1734629400 | 1805.32 | -9.55 | -0.53 | 1814.87 | 1817.04 | 1800.4 | 0 |
| 1734543000 | 1814.87 | -17.73 | -0.97 | 1832.6 | 1832.6 | 1807.85 | 0 |
| 1734456600 | 1832.6 | -3.63 | -0.20 | 1836.23 | 1836.23 | 1823.96 | 0 |
| 1734370200 | 1836.23 | -16.62 | -0.90 | 1852.85 | 1852.85 | 1828.67 | 0 |
| 1734111000 | 1852.85 | -0.13 | -0.01 | 1852.98 | 1852.98 | 1842.17 | 0 |
| 1734024600 | 1852.98 | 8.84 | 0.48 | 1844.14 | 1854.12 | 1836.4 | 0 |
| 1733938200 | 1844.14 | 0.25 | 0.01 | 1843.89 | 1853.07 | 1843.86 | 0 |
| 1733851800 | 1843.89 | -8.22 | -0.44 | 1852.11 | 1852.75 | 1840.43 | 0 |
| 1733765400 | 1852.11 | 0.74 | 0.04 | 1851.37 | 1856.23 | 1848.3 | 0 |
| 1733506200 | 1851.37 | -20.77 | -1.11 | 1872.14 | 1878.39 | 1851.37 | 0 |
| 1733419800 | 1872.14 | 14.4 | 0.78 | 1857.74 | 1872.14 | 1850.49 | 0 |
| 1733333400 | 1857.74 | 2.09 | 0.11 | 1855.65 | 1861.59 | 1850.54 | 0 |
| 1733247000 | 1855.65 | 6.52 | 0.35 | 1849.13 | 1855.65 | 1845.29 | 0 |
| 1733160600 | 1849.13 | -10.1 | -0.54 | 1859.23 | 1863.97 | 1839.31 | 0 |
| 1732901400 | 1859.23 | -5.21 | -0.28 | 1864.44 | 1867.6 | 1851.62 | 0 |
| 1732815000 | 1864.44 | -7.34 | -0.39 | 1871.78 | 1879.54 | 1863.22 | 0 |
| 1732728600 | 1871.78 | 21.91 | 1.18 | 1849.87 | 1873.11 | 1849.87 | 0 |
| 1732642200 | 1849.87 | -11.29 | -0.61 | 1861.16 | 1861.16 | 1847.78 | 0 |
| 1732555800 | 1861.16 | -0.8 | -0.04 | 1861.96 | 1871.68 | 1854.09 | 0 |
| 1732296600 | 1861.96 | 23.58 | 1.28 | 1838.38 | 1868.58 | 1834.05 | 0 |
| 1732210200 | 1838.38 | -11.13 | -0.60 | 1849.51 | 1851.73 | 1835.33 | 0 |
| 1732123800 | 1849.51 | 2.22 | 0.12 | 1847.29 | 1858.08 | 1840 | 0 |
| 1732037400 | 1847.29 | -10.97 | -0.59 | 1858.26 | 1859.27 | 1828.36 | 0 |
| 1731951000 | 1858.26 | 8.87 | 0.48 | 1849.39 | 1865.79 | 1849.39 | 0 |
| 1731691800 | 1849.39 | -6.9 | -0.37 | 1856.29 | 1856.29 | 1846.3 | 0 |
| 1731605400 | 1856.29 | 3.77 | 0.20 | 1852.52 | 1859.84 | 1844.2 | 0 |
| 1731519000 | 1852.52 | -1.41 | -0.08 | 1853.93 | 1858.45 | 1847.6 | 0 |
| 1731432600 | 1853.93 | -26.57 | -1.41 | 1880.5 | 1880.5 | 1853.63 | 0 |
| 1731346200 | 1880.5 | 8.32 | 0.44 | 1872.18 | 1884.67 | 1872.18 | 0 |
| 1731087000 | 1872.18 | 15.17 | 0.82 | 1857.01 | 1880.29 | 1857.01 | 0 |
| 1731000600 | 1857.01 | 11.93 | 0.65 | 1845.08 | 1863.01 | 1845.08 | 0 |
| 1730914200 | 1845.08 | 20.76 | 1.14 | 1824.32 | 1909.49 | 1824.32 | 0 |
| 1730827800 | 1824.32 | 5.93 | 0.33 | 1818.39 | 1832.46 | 1812.97 | 0 |
| 1730741400 | 1818.39 | 9.77 | 0.54 | 1808.62 | 1823.74 | 1805.39 | 0 |
| 1730482200 | 1808.62 | 21.99 | 1.23 | 1786.63 | 1814.99 | 1786.63 | 0 |
| 1730395800 | 1786.63 | 3.26 | 0.18 | 1783.37 | 1794.27 | 1773.92 | 0 |
| 1730309400 | 1783.37 | -22.8 | -1.26 | 1806.17 | 1806.17 | 1777.56 | 0 |
| 1730223000 | 1806.17 | -9.09 | -0.50 | 1815.26 | 1826.06 | 1803.83 | 0 |
| 1730136600 | 1815.26 | 8.18 | 0.45 | 1807.08 | 1822.03 | 1807.08 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
