FTSEurofirst 300 Eurozone Construction and Materials Index (EB5010)
FTSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.15 | 0.637589293452 | 807.73 | 813.05 | 794.04 | 0 | 0 | IX |
| 4 | 7.49 | 0.929984231242 | 805.39 | 836.27 | 794.04 | 0 | 0 | IX |
| 12 | 26.1 | 3.31731869137 | 786.78 | 836.27 | 784.22 | 0 | 0 | IX |
| 26 | 49.03 | 6.41879950252 | 763.85 | 836.27 | 736.11 | 0 | 0 | IX |
| 52 | 48.28 | 6.31441276484 | 764.6 | 851.57 | 736.11 | 0 | 0 | IX |
| 156 | 127.68 | 18.6339754816 | 685.2 | 851.57 | 505.41 | 0 | 0 | IX |
| 260 | 672.6 | 479.469632164 | 140.28 | 851.57 | 140.28 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 812.88 | 4.69 | 0.58 | 808.19 | 813.05 | 805.62 | 0 |
| 1735061400 | 808.19 | 1.86 | 0.23 | 806.33 | 810.41 | 806.33 | 0 |
| 1734975000 | 806.33 | 1.88 | 0.23 | 804.45 | 807.7 | 798.95 | 0 |
| 1734715800 | 804.45 | -3.28 | -0.41 | 807.73 | 807.73 | 794.04 | 0 |
| 1734629400 | 807.73 | -12.85 | -1.57 | 820.58 | 820.58 | 806.4 | 0 |
| 1734543000 | 820.58 | 2.08 | 0.25 | 818.5 | 823.29 | 816.48 | 0 |
| 1734456600 | 818.5 | -5.36 | -0.65 | 823.86 | 823.86 | 817.48 | 0 |
| 1734370200 | 823.86 | -6.51 | -0.78 | 830.37 | 830.37 | 821.04 | 0 |
| 1734111000 | 830.37 | -0.55 | -0.07 | 830.92 | 834.97 | 828.29 | 0 |
| 1734024600 | 830.92 | -3.02 | -0.36 | 833.94 | 836.27 | 830.33 | 0 |
| 1733938200 | 833.94 | 5.15 | 0.62 | 828.79 | 834.47 | 822.44 | 0 |
| 1733851800 | 828.79 | -2.85 | -0.34 | 831.64 | 834.78 | 827.51 | 0 |
| 1733765400 | 831.64 | -1.01 | -0.12 | 832.65 | 835.77 | 828.11 | 0 |
| 1733506200 | 832.65 | 4.07 | 0.49 | 828.58 | 833.34 | 824.59 | 0 |
| 1733419800 | 828.58 | 14.38 | 1.77 | 814.2 | 828.58 | 813.14 | 0 |
| 1733333400 | 814.2 | 3.43 | 0.42 | 810.77 | 816.56 | 810.21 | 0 |
| 1733247000 | 810.77 | 12.73 | 1.60 | 798.04 | 810.77 | 798.04 | 0 |
| 1733160600 | 798.04 | -10.46 | -1.29 | 808.5 | 809.03 | 794.59 | 0 |
| 1732901400 | 808.5 | 3.11 | 0.39 | 805.39 | 808.67 | 801.68 | 0 |
| 1732815000 | 805.39 | 9.28 | 1.17 | 796.11 | 807.85 | 796.11 | 0 |
| 1732728600 | 796.11 | -10.52 | -1.30 | 806.63 | 806.63 | 788.96 | 0 |
| 1732642200 | 806.63 | -7.66 | -0.94 | 814.29 | 814.29 | 805.52 | 0 |
| 1732555800 | 814.29 | 4.32 | 0.53 | 809.97 | 823.19 | 809.97 | 0 |
| 1732296600 | 809.97 | 2.38 | 0.29 | 807.59 | 812.38 | 799.13 | 0 |
| 1732210200 | 807.59 | 2.56 | 0.32 | 805.03 | 809.29 | 799.82 | 0 |
| 1732123800 | 805.03 | -2.77 | -0.34 | 807.8 | 816.61 | 803.96 | 0 |
| 1732037400 | 807.8 | -6.5 | -0.80 | 814.3 | 816.51 | 795.84 | 0 |
| 1731951000 | 814.3 | -0.66 | -0.08 | 814.96 | 816.08 | 810.07 | 0 |
| 1731691800 | 814.96 | 2.67 | 0.33 | 812.29 | 820.25 | 807.47 | 0 |
| 1731605400 | 812.29 | 12.37 | 1.55 | 799.92 | 813.06 | 799.05 | 0 |
| 1731519000 | 799.92 | -5.88 | -0.73 | 805.8 | 805.8 | 794.34 | 0 |
| 1731432600 | 805.8 | -15.34 | -1.87 | 821.14 | 821.14 | 805.8 | 0 |
| 1731346200 | 821.14 | 17.36 | 2.16 | 803.78 | 824.11 | 803.78 | 0 |
| 1731087000 | 803.78 | -3.11 | -0.39 | 806.89 | 808.6 | 800.47 | 0 |
| 1731000600 | 806.89 | 12.11 | 1.52 | 794.78 | 808.7 | 794.78 | 0 |
| 1730914200 | 794.78 | -4.36 | -0.55 | 799.14 | 819.24 | 792.12 | 0 |
| 1730827800 | 799.14 | 2.95 | 0.37 | 796.19 | 800.66 | 793.28 | 0 |
| 1730741400 | 796.19 | -9.7 | -1.20 | 805.89 | 806.44 | 796.19 | 0 |
| 1730482200 | 805.89 | 7.36 | 0.92 | 798.53 | 806.63 | 798.53 | 0 |
| 1730395800 | 798.53 | 0.35 | 0.04 | 798.18 | 799.74 | 792.61 | 0 |
| 1730309400 | 798.18 | -3.45 | -0.43 | 801.63 | 803.56 | 794.03 | 0 |
| 1730223000 | 801.63 | -2.4 | -0.30 | 804.03 | 812.98 | 800.19 | 0 |
| 1730136600 | 804.03 | 15.41 | 1.95 | 788.62 | 805.61 | 788.62 | 0 |
| 1729873800 | 788.62 | -10.35 | -1.30 | 798.97 | 798.97 | 784.8 | 0 |
| 1729787400 | 798.97 | -3.25 | -0.41 | 802.22 | 805.66 | 798.66 | 0 |
| 1729701000 | 802.22 | -5.35 | -0.66 | 807.57 | 808.03 | 800.07 | 0 |
| 1729614600 | 807.57 | -6.19 | -0.76 | 813.76 | 813.76 | 801.24 | 0 |
| 1729528200 | 813.76 | -9.22 | -1.12 | 822.98 | 822.98 | 812.74 | 0 |
| 1729269000 | 822.98 | 1.23 | 0.15 | 821.75 | 824.48 | 817.9 | 0 |
| 1729182600 | 821.75 | 3.1 | 0.38 | 818.65 | 827.41 | 818.65 | 0 |
| 1729096200 | 818.65 | 7.46 | 0.92 | 811.19 | 819.04 | 811.15 | 0 |
| 1729009800 | 811.19 | 0.18 | 0.02 | 811.01 | 816.71 | 808.74 | 0 |
| 1728923400 | 811.01 | 2.72 | 0.34 | 808.29 | 811.01 | 806.56 | 0 |
| 1728664200 | 808.29 | -0.04 | -0.00 | 808.33 | 809.77 | 805.03 | 0 |
| 1728577800 | 808.33 | -2.19 | -0.27 | 810.52 | 810.52 | 804.9 | 0 |
| 1728491400 | 810.52 | 10.37 | 1.30 | 800.15 | 810.78 | 800.15 | 0 |
| 1728405000 | 800.15 | -0.06 | -0.01 | 800.21 | 802.69 | 796.55 | 0 |
| 1728318600 | 800.21 | 3.56 | 0.45 | 796.65 | 801.59 | 793.33 | 0 |
| 1728059400 | 796.65 | 9.87 | 1.25 | 786.78 | 799.13 | 784.22 | 0 |
| 1727973000 | 786.78 | -17.57 | -2.18 | 804.35 | 804.35 | 783.98 | 0 |
| 1727886600 | 804.35 | 1.48 | 0.18 | 802.87 | 804.35 | 797.27 | 0 |
| 1727800200 | 802.87 | -2.04 | -0.25 | 804.91 | 813.12 | 797.91 | 0 |
| 1727713800 | 804.91 | -24.11 | -2.91 | 829.02 | 829.02 | 803.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
