FTSEurofirst 300 Eurozone Chemicals Index (EB5520)
FTSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.82 | -0.158967237027 | 1144.89 | 1152.48 | 1116.66 | 0 | 0 | IX |
| 4 | 9.4 | 0.829165453792 | 1133.67 | 1163.47 | 1112.89 | 0 | 0 | IX |
| 12 | -37.31 | -3.16084650706 | 1180.38 | 1205.47 | 1112.43 | 0 | 0 | IX |
| 26 | 34.98 | 3.15678329378 | 1108.09 | 1262.08 | 1093.16 | 0 | 0 | IX |
| 52 | 56.18 | 5.16887633523 | 1086.89 | 1262.08 | 991.33 | 0 | 0 | IX |
| 156 | -88.75 | -7.2047864136 | 1231.82 | 1270.02 | 848.73 | 0 | 0 | IX |
| 260 | 1010.62 | 763.02000755 | 132.45 | 1270.02 | 132.45 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 1126.49 | -18.47 | -1.61 | 1144.96 | 1144.96 | 1124.93 | 0 |
| 1721320200 | 1144.96 | 4.55 | 0.40 | 1140.41 | 1152.48 | 1138.53 | 0 |
| 1721233800 | 1140.41 | 15.93 | 1.42 | 1124.48 | 1144.21 | 1121.95 | 0 |
| 1721147400 | 1124.48 | -0.38 | -0.03 | 1124.8599 | 1127.41 | 1116.66 | 0 |
| 1721061000 | 1124.8599 | -20.03 | -1.75 | 1144.89 | 1144.89 | 1124.8599 | 0 |
| 1720801800 | 1144.89 | 15.4 | 1.36 | 1129.49 | 1147.32 | 1129.49 | 0 |
| 1720715400 | 1129.49 | 9.14 | 0.82 | 1120.35 | 1132.93 | 1119.58 | 0 |
| 1720629000 | 1120.35 | 1.43 | 0.13 | 1118.92 | 1122.13 | 1112.89 | 0 |
| 1720542600 | 1118.92 | -16.73 | -1.47 | 1135.65 | 1136.83 | 1116.5 | 0 |
| 1720456200 | 1135.65 | -1.24 | -0.11 | 1136.89 | 1147.31 | 1131.68 | 0 |
| 1720197000 | 1136.89 | -9.03 | -0.79 | 1145.92 | 1149.01 | 1132.84 | 0 |
| 1720110600 | 1145.92 | 5.49 | 0.48 | 1140.43 | 1147.09 | 1140.43 | 0 |
| 1720024200 | 1140.43 | 10.56 | 0.93 | 1129.8699 | 1141.01 | 1128.94 | 0 |
| 1719937800 | 1129.8699 | 3.19 | 0.28 | 1126.68 | 1129.8699 | 1117.51 | 0 |
| 1719851400 | 1126.68 | -0.28 | -0.02 | 1126.96 | 1149.21 | 1126.68 | 0 |
| 1719592200 | 1126.96 | -11.09 | -0.97 | 1138.05 | 1141.01 | 1124.45 | 0 |
| 1719505800 | 1138.05 | -5.55 | -0.49 | 1143.6 | 1151.79 | 1135.91 | 0 |
| 1719419400 | 1143.6 | -13.37 | -1.16 | 1156.97 | 1162.79 | 1139.56 | 0 |
| 1719333000 | 1156.97 | 7.05 | 0.61 | 1149.92 | 1163.47 | 1147.91 | 0 |
| 1719246600 | 1149.92 | 16.25 | 1.43 | 1133.67 | 1151.5 | 1132.3599 | 0 |
| 1718987400 | 1133.67 | -11.43 | -1.00 | 1145.1 | 1145.1 | 1129.55 | 0 |
| 1718901000 | 1145.1 | 15.81 | 1.40 | 1129.29 | 1146.03 | 1129.29 | 0 |
| 1718814600 | 1129.29 | -5.71 | -0.50 | 1135 | 1135.65 | 1128.1199 | 0 |
| 1718728200 | 1135 | 11.13 | 0.99 | 1123.8699 | 1136.17 | 1123.6099 | 0 |
| 1718641800 | 1123.8699 | 7.62 | 0.68 | 1116.25 | 1126.47 | 1116.25 | 0 |
| 1718382600 | 1116.25 | -23.51 | -2.06 | 1139.76 | 1139.76 | 1112.43 | 0 |
| 1718296200 | 1139.76 | -31.62 | -2.70 | 1171.38 | 1171.38 | 1139.48 | 0 |
| 1718209800 | 1171.38 | 15.35 | 1.33 | 1156.03 | 1172.81 | 1156.03 | 0 |
| 1718123400 | 1156.03 | -5.08 | -0.44 | 1161.1099 | 1169.89 | 1149.27 | 0 |
| 1718037000 | 1161.1099 | -12.79 | -1.09 | 1162.33 | 1162.34 | 1156.78 | 0 |
| 1717777800 | 1173.9 | 5.31 | 0.45 | 1168.59 | 1175.5 | 1161.98 | 0 |
| 1717691400 | 1168.59 | 0.03 | 0.00 | 1168.56 | 1180.84 | 1167.13 | 0 |
| 1717605000 | 1168.56 | 4.82 | 0.41 | 1163.74 | 1172.45 | 1163.74 | 0 |
| 1717518600 | 1163.74 | -4.36 | -0.37 | 1168.1 | 1169.38 | 1161.28 | 0 |
| 1717432200 | 1168.1 | 3.03 | 0.26 | 1165.07 | 1178.81 | 1164.44 | 0 |
| 1717173000 | 1165.07 | 2.64 | 0.23 | 1162.43 | 1166.74 | 1160.78 | 0 |
| 1717086600 | 1162.43 | 12.37 | 1.08 | 1150.06 | 1163.18 | 1150.06 | 0 |
| 1717000200 | 1150.06 | -15.41 | -1.32 | 1165.47 | 1165.47 | 1147.53 | 0 |
| 1716913800 | 1165.47 | -0.55 | -0.05 | 1175.73 | 1181.8699 | 1160.99 | 0 |
| 1716568200 | 1166.02 | -1.99 | -0.17 | 1168.01 | 1168.2 | 1159.49 | 0 |
| 1716481800 | 1168.01 | -3.78 | -0.32 | 1171.79 | 1175.55 | 1164.58 | 0 |
| 1716395400 | 1171.79 | -10.79 | -0.91 | 1182.58 | 1182.58 | 1167.66 | 0 |
| 1716309000 | 1182.58 | -3.58 | -0.30 | 1186.16 | 1186.16 | 1176.81 | 0 |
| 1716222600 | 1186.16 | 2.58 | 0.22 | 1183.58 | 1192.8 | 1178.8 | 0 |
| 1715963400 | 1183.58 | 1.83 | 0.15 | 1181.75 | 1185.1099 | 1177.19 | 0 |
| 1715877000 | 1181.75 | -13.12 | -1.10 | 1194.8699 | 1194.8699 | 1181.75 | 0 |
| 1715790600 | 1194.8699 | 2.13 | 0.18 | 1192.74 | 1202.14 | 1192.39 | 0 |
| 1715704200 | 1192.74 | -0.43 | -0.04 | 1193.17 | 1195.52 | 1180.88 | 0 |
| 1715617800 | 1193.17 | 1.54 | 0.13 | 1191.63 | 1198.35 | 1190.15 | 0 |
| 1715358600 | 1191.63 | -9.74 | -0.81 | 1201.3699 | 1205.47 | 1190.72 | 0 |
| 1715272200 | 1201.3699 | 3.85 | 0.32 | 1197.52 | 1204.55 | 1193.31 | 0 |
| 1715185800 | 1197.52 | 6.25 | 0.52 | 1191.27 | 1201.66 | 1191.27 | 0 |
| 1715099400 | 1191.27 | 22.75 | 1.95 | 1176.5 | 1191.57 | 1176.5 | 0 |
| 1714753800 | 1168.52 | 3.29 | 0.28 | 1165.23 | 1178.66 | 1165.23 | 0 |
| 1714667400 | 1165.23 | -13.21 | -1.12 | 1178.44 | 1178.44 | 1165.23 | 0 |
| 1714581000 | 1178.44 | 0 | 0.00 | 1178.44 | 1178.44 | 1178.44 | 0 |
| 1714494600 | 1178.44 | -0.57 | -0.05 | 1179.01 | 1185.81 | 1176.6199 | 0 |
| 1714408200 | 1179.01 | -1.37 | -0.12 | 1180.38 | 1189.63 | 1178.8699 | 0 |
| 1714149000 | 1180.38 | -7.13 | -0.60 | 1187.51 | 1192.18 | 1166.71 | 0 |
| 1714062600 | 1187.51 | -15.31 | -1.27 | 1202.82 | 1202.82 | 1171.69 | 0 |
| 1713976200 | 1202.82 | -13.7 | -1.13 | 1216.52 | 1219.99 | 1200.44 | 0 |
| 1713889800 | 1216.52 | 3.68 | 0.30 | 1212.84 | 1219.71 | 1206.03 | 0 |
| 1713803400 | 1212.84 | 5.19 | 0.43 | 1207.65 | 1215.24 | 1207.65 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
