FTSEurofirst 80 Index (EF80)
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 | -121.74 | -1.83800383182 | 6623.49 | 6690.46 | 6438.34 | 0 | 0 | IX |
| 4 | -141.31 | -2.12718235271 | 6643.06 | 6767.12 | 6438.34 | 0 | 0 | IX |
| 12 | 221.36 | 3.52462187858 | 6280.39 | 6800.27 | 6258.77 | 0 | 0 | IX |
| 26 | -144.28 | -2.17092008312 | 6646.03 | 6855.66 | 6013.29 | 0 | 0 | IX |
| 52 | 843.07 | 14.8987042915 | 5658.68 | 6855.66 | 5604.17 | 0 | 0 | IX |
| 156 | 535.21 | 8.97019042862 | 5966.54 | 6855.66 | 4450.06 | 0 | 0 | IX |
| 260 | 1528.34 | 30.7302233277 | 4973.41 | 6855.66 | 3163.86 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 6536.24 | 65.81 | 1.02 | 6470.43 | 6551.91 | 6470.43 | 0 |
| 1730395800 | 6470.43 | -69.54 | -1.06 | 6539.97 | 6539.97 | 6438.34 | 0 |
| 1730309400 | 6539.97 | -85.31 | -1.29 | 6625.28 | 6625.28 | 6515.54 | 0 |
| 1730223000 | 6625.28 | -26.44 | -0.40 | 6651.72 | 6690.46 | 6624.3 | 0 |
| 1730136600 | 6651.72 | 28.23 | 0.43 | 6623.49 | 6668.29 | 6605.34 | 0 |
| 1729873800 | 6623.49 | 6.18 | 0.09 | 6617.31 | 6637.36 | 6591.32 | 0 |
| 1729787400 | 6617.31 | 9.15 | 0.14 | 6608.16 | 6664.36 | 6608.16 | 0 |
| 1729701000 | 6608.16 | -19.91 | -0.30 | 6628.07 | 6640.97 | 6588.81 | 0 |
| 1729614600 | 6628.07 | -4.13 | -0.06 | 6632.2 | 6661.79 | 6590.81 | 0 |
| 1729528200 | 6632.2 | -58.82 | -0.88 | 6691.02 | 6696.84 | 6629.22 | 0 |
| 1729269000 | 6691.02 | 49.77 | 0.75 | 6641.25 | 6691.02 | 6634.9 | 0 |
| 1729182600 | 6641.25 | 47.19 | 0.72 | 6594.06 | 6675.2 | 6594.06 | 0 |
| 1729096200 | 6594.06 | -40.67 | -0.61 | 6634.7299 | 6634.7299 | 6578.3 | 0 |
| 1729009800 | 6634.7299 | -112.35 | -1.67 | 6747.08 | 6767.12 | 6634.7299 | 0 |
| 1728923400 | 6747.08 | 50.57 | 0.76 | 6696.51 | 6750.13 | 6693.1 | 0 |
| 1728664200 | 6696.51 | 42.29 | 0.64 | 6654.22 | 6698.21 | 6634.61 | 0 |
| 1728577800 | 6654.22 | -19.25 | -0.29 | 6673.47 | 6674.74 | 6628.6 | 0 |
| 1728491400 | 6673.47 | 43.51 | 0.66 | 6629.96 | 6676.03 | 6608.5 | 0 |
| 1728405000 | 6629.96 | -24.29 | -0.37 | 6654.25 | 6654.25 | 6583.03 | 0 |
| 1728318600 | 6654.25 | 11.19 | 0.17 | 6643.06 | 6664.2299 | 6607.45 | 0 |
| 1728059400 | 6643.06 | 38.54 | 0.58 | 6604.52 | 6669.34 | 6590 | 0 |
| 1727973000 | 6604.52 | -58.99 | -0.89 | 6663.51 | 6663.51 | 6587.57 | 0 |
| 1727886600 | 6663.51 | 8.1 | 0.12 | 6655.41 | 6686.4799 | 6620.77 | 0 |
| 1727800200 | 6655.41 | -54.35 | -0.81 | 6709.76 | 6733.73 | 6628.02 | 0 |
| 1727713800 | 6709.76 | -85.5 | -1.26 | 6795.26 | 6795.26 | 6709.76 | 0 |
| 1727454600 | 6795.26 | 51.77 | 0.77 | 6743.49 | 6800.27 | 6740.95 | 0 |
| 1727368200 | 6743.49 | 141.5 | 2.14 | 6601.99 | 6751.7 | 6601.99 | 0 |
| 1727281800 | 6601.99 | -23.85 | -0.36 | 6625.84 | 6625.84 | 6583.51 | 0 |
| 1727195400 | 6625.84 | 62.1 | 0.95 | 6563.74 | 6641.64 | 6563.74 | 0 |
| 1727109000 | 6563.74 | 19.34 | 0.30 | 6544.4 | 6574.2 | 6520.7299 | 0 |
| 1726849800 | 6544.4 | -94.11 | -1.42 | 6638.51 | 6638.51 | 6541.09 | 0 |
| 1726763400 | 6638.51 | 125.64 | 1.93 | 6512.87 | 6638.51 | 6512.87 | 0 |
| 1726677000 | 6512.87 | -34.33 | -0.52 | 6547.2 | 6550.61 | 6507.97 | 0 |
| 1726590600 | 6547.2 | 43.68 | 0.67 | 6503.52 | 6573.56 | 6503.52 | 0 |
| 1726504200 | 6503.52 | -20.48 | -0.31 | 6524 | 6533.61 | 6492 | 0 |
| 1726245000 | 6524 | 42.88 | 0.66 | 6481.12 | 6537.47 | 6481.12 | 0 |
| 1726158600 | 6481.12 | 63.46 | 0.99 | 6417.66 | 6511.49 | 6417.66 | 0 |
| 1726072200 | 6417.66 | 21.34 | 0.33 | 6396.32 | 6459.12 | 6382 | 0 |
| 1725985800 | 6396.32 | -40.09 | -0.62 | 6436.41 | 6471.9 | 6383.67 | 0 |
| 1725899400 | 6436.41 | 53.63 | 0.84 | 6382.78 | 6459.21 | 6382.78 | 0 |
| 1725640200 | 6382.78 | -93.13 | -1.44 | 6475.91 | 6495.4 | 6374.65 | 0 |
| 1725553800 | 6475.91 | -32.78 | -0.50 | 6508.6899 | 6518.51 | 6473.43 | 0 |
| 1725467400 | 6508.6899 | -80.26 | -1.22 | 6588.95 | 6588.95 | 6493.66 | 0 |
| 1725381000 | 6588.95 | -77.86 | -1.17 | 6666.81 | 6684.92 | 6581.02 | 0 |
| 1725294600 | 6666.81 | 18.76 | 0.28 | 6648.05 | 6667.37 | 6604.65 | 0 |
| 1725035400 | 6648.05 | -7.64 | -0.11 | 6655.6899 | 6675.84 | 6644.42 | 0 |
| 1724949000 | 6655.6899 | 68.93 | 1.05 | 6586.76 | 6655.6899 | 6586.76 | 0 |
| 1724862600 | 6586.76 | 18.96 | 0.29 | 6567.8 | 6612.1899 | 6567.8 | 0 |
| 1724776200 | 6567.8 | -9.12 | -0.14 | 6563.78 | 6589.41 | 6559.16 | 0 |
| 1724430600 | 6576.92 | 32.16 | 0.49 | 6544.76 | 6588.92 | 6544.76 | 0 |
| 1724344200 | 6544.76 | 1.98 | 0.03 | 6542.78 | 6578.4799 | 6542.78 | 0 |
| 1724257800 | 6542.78 | 36.8 | 0.57 | 6505.9799 | 6548.53 | 6503.93 | 0 |
| 1724171400 | 6505.9799 | -16.24 | -0.25 | 6522.22 | 6557 | 6503.36 | 0 |
| 1724085000 | 6522.22 | 39.43 | 0.61 | 6482.79 | 6533.02 | 6476.7299 | 0 |
| 1723825800 | 6482.79 | 41.33 | 0.64 | 6441.46 | 6495.36 | 6441.46 | 0 |
| 1723739400 | 6441.46 | 99.83 | 1.57 | 6341.63 | 6445.99 | 6341.63 | 0 |
| 1723653000 | 6341.63 | 36.23 | 0.57 | 6305.4 | 6344.95 | 6305.4 | 0 |
| 1723566600 | 6305.4 | 28.52 | 0.45 | 6276.88 | 6309.15 | 6258.77 | 0 |
| 1723480200 | 6276.88 | -3.51 | -0.06 | 6280.39 | 6312.39 | 6260.93 | 0 |
| 1723221000 | 6280.39 | 10.08 | 0.16 | 6270.31 | 6316.9399 | 6243.8 | 0 |
| 1723134600 | 6270.31 | 1.27 | 0.02 | 6269.04 | 6276.33 | 6188.45 | 0 |
| 1723048200 | 6269.04 | 122.67 | 2.00 | 6146.37 | 6290.64 | 6146.37 | 0 |
| 1722961800 | 6146.37 | 5.67 | 0.09 | 6140.7 | 6191.04 | 6098.91 | 0 |
| 1722875400 | 6140.7 | -96.27 | -1.54 | 6236.97 | 6236.97 | 6013.29 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
