FTSE EuroMid Eurozone (M0EB)
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 | -7.05 | -0.182472777909 | 3863.59 | 3910.47 | 3813.61 | 0 | 0 | IX |
| 4 | 99.41 | 2.64590259054 | 3757.13 | 3910.47 | 3653.55 | 0 | 0 | IX |
| 12 | 135.01 | 3.62780899254 | 3721.53 | 3910.47 | 3638.57 | 0 | 0 | IX |
| 26 | 334.08 | 9.48428087189 | 3522.46 | 3910.47 | 3377.6 | 0 | 0 | IX |
| 52 | 351.23 | 10.019941175 | 3505.31 | 3910.47 | 3377.6 | 0 | 0 | IX |
| 156 | 247.26 | 6.8506738186 | 3609.28 | 3910.47 | 2626.21 | 0 | 0 | IX |
| 260 | 633.58 | 19.6583265073 | 3222.96 | 3910.47 | 2044.69 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 3868.7 | 12.29 | 0.32 | 3856.41 | 3870.54 | 3836.55 | 0 |
| 1738603800 | 3856.41 | -44.66 | -1.14 | 3901.07 | 3901.07 | 3813.61 | 0 |
| 1738344600 | 3901.07 | 0.59 | 0.02 | 3900.48 | 3910.47 | 3891.68 | 0 |
| 1738258200 | 3900.48 | 36.92 | 0.96 | 3863.56 | 3904.43 | 3863.56 | 0 |
| 1738171800 | 3863.56 | -0.03 | -0.00 | 3863.59 | 3877.95 | 3861.52 | 0 |
| 1738085400 | 3863.59 | 25.56 | 0.67 | 3838.03 | 3873.98 | 3834.12 | 0 |
| 1737999000 | 3838.03 | 12.34 | 0.32 | 3825.69 | 3845.38 | 3792.45 | 0 |
| 1737739800 | 3825.69 | 6.37 | 0.17 | 3819.32 | 3858.55 | 3818.57 | 0 |
| 1737653400 | 3819.32 | 2.87 | 0.08 | 3816.45 | 3821.47 | 3804.32 | 0 |
| 1737567000 | 3816.45 | -6.62 | -0.17 | 3823.07 | 3835.13 | 3814.5 | 0 |
| 1737480600 | 3823.07 | 4.78 | 0.13 | 3818.29 | 3823.07 | 3804.02 | 0 |
| 1737394200 | 3818.29 | 6.25 | 0.16 | 3812.04 | 3828.92 | 3803.02 | 0 |
| 1737135000 | 3812.04 | 44.45 | 1.18 | 3767.59 | 3813.68 | 3767.59 | 0 |
| 1737048600 | 3767.59 | 23.93 | 0.64 | 3743.66 | 3772.06 | 3743.66 | 0 |
| 1736962200 | 3743.66 | 57.14 | 1.55 | 3686.52 | 3744.98 | 3686.52 | 0 |
| 1736875800 | 3686.52 | 17.51 | 0.48 | 3669.01 | 3709.35 | 3669.01 | 0 |
| 1736789400 | 3669.01 | -26.12 | -0.71 | 3669.9 | 3677.08 | 3653.55 | 0 |
| 1736530200 | 3695.13 | -45.42 | -1.21 | 3740.55 | 3740.55 | 3695.13 | 0 |
| 1736443800 | 3740.55 | 8.11 | 0.22 | 3732.44 | 3744.82 | 3715.82 | 0 |
| 1736357400 | 3732.44 | -24.69 | -0.66 | 3757.13 | 3761.31 | 3713.86 | 0 |
| 1736271000 | 3757.13 | 1.72 | 0.05 | 3755.41 | 3771.55 | 3739.65 | 0 |
| 1736184600 | 3755.41 | 44.56 | 1.20 | 3710.85 | 3763.66 | 3710.85 | 0 |
| 1735925400 | 3710.85 | -35.12 | -0.94 | 3745.97 | 3747.57 | 3710.43 | 0 |
| 1735839000 | 3745.97 | 19.26 | 0.52 | 3726.71 | 3750.65 | 3715.13 | 0 |
| 1735666200 | 3726.71 | 19.34 | 0.52 | 3707.37 | 3727.68 | 3704.1 | 0 |
| 1735579800 | 3707.37 | -13.3 | -0.36 | 3720.67 | 3721.37 | 3699.41 | 0 |
| 1735320600 | 3720.67 | 23.79 | 0.64 | 3696.88 | 3722.68 | 3691.7 | 0 |
| 1735061400 | 3696.88 | 8.97 | 0.24 | 3687.91 | 3701.88 | 3687.91 | 0 |
| 1734975000 | 3687.91 | -1.37 | -0.04 | 3689.28 | 3690.13 | 3664.18 | 0 |
| 1734715800 | 3689.28 | 11.35 | 0.31 | 3677.93 | 3689.84 | 3638.57 | 0 |
| 1734629400 | 3677.93 | -59.34 | -1.59 | 3737.27 | 3737.27 | 3669.65 | 0 |
| 1734543000 | 3737.27 | 2.22 | 0.06 | 3735.05 | 3747.5 | 3728.41 | 0 |
| 1734456600 | 3735.05 | -26.62 | -0.71 | 3761.67 | 3761.67 | 3735.05 | 0 |
| 1734370200 | 3761.67 | -28.33 | -0.75 | 3790 | 3791.29 | 3744.86 | 0 |
| 1734111000 | 3790 | -15.14 | -0.40 | 3805.14 | 3812.48 | 3786.88 | 0 |
| 1734024600 | 3805.14 | 2.93 | 0.08 | 3802.21 | 3816.8 | 3802.21 | 0 |
| 1733938200 | 3802.21 | 2.53 | 0.07 | 3799.68 | 3806.89 | 3777.32 | 0 |
| 1733851800 | 3799.68 | -14.76 | -0.39 | 3814.44 | 3814.44 | 3790.35 | 0 |
| 1733765400 | 3814.44 | -5.74 | -0.15 | 3820.18 | 3841.29 | 3812.66 | 0 |
| 1733506200 | 3820.18 | 19.33 | 0.51 | 3800.85 | 3826.51 | 3800.85 | 0 |
| 1733419800 | 3800.85 | 46.87 | 1.25 | 3753.98 | 3802.81 | 3753.98 | 0 |
| 1733333400 | 3753.98 | 32.41 | 0.87 | 3721.57 | 3756.48 | 3721.57 | 0 |
| 1733247000 | 3721.57 | 2.63 | 0.07 | 3718.94 | 3740.57 | 3715.99 | 0 |
| 1733160600 | 3718.94 | -19.57 | -0.52 | 3738.51 | 3738.51 | 3705.59 | 0 |
| 1732901400 | 3738.51 | 14.67 | 0.39 | 3723.84 | 3738.7 | 3716.5 | 0 |
| 1732815000 | 3723.84 | 9.98 | 0.27 | 3713.86 | 3734.97 | 3713.86 | 0 |
| 1732728600 | 3713.86 | -8.88 | -0.24 | 3722.74 | 3722.74 | 3687.29 | 0 |
| 1732642200 | 3722.74 | -37.17 | -0.99 | 3759.91 | 3759.91 | 3722.02 | 0 |
| 1732555800 | 3759.91 | 32.39 | 0.87 | 3727.52 | 3766.2 | 3727.52 | 0 |
| 1732296600 | 3727.52 | 36.65 | 0.99 | 3690.87 | 3730.57 | 3680.06 | 0 |
| 1732210200 | 3690.87 | -9.02 | -0.24 | 3699.89 | 3702.22 | 3664.2 | 0 |
| 1732123800 | 3699.89 | -7.4 | -0.20 | 3707.29 | 3734.59 | 3698.82 | 0 |
| 1732037400 | 3707.29 | -40.44 | -1.08 | 3747.73 | 3760.2 | 3668.05 | 0 |
| 1731951000 | 3747.73 | -13.59 | -0.36 | 3761.32 | 3764.24 | 3731.06 | 0 |
| 1731691800 | 3761.32 | -5.98 | -0.16 | 3767.3 | 3789.54 | 3748.59 | 0 |
| 1731605400 | 3767.3 | 62.86 | 1.70 | 3704.44 | 3767.46 | 3704.44 | 0 |
| 1731519000 | 3704.44 | -17.09 | -0.46 | 3721.53 | 3735.27 | 3686.62 | 0 |
| 1731432600 | 3721.53 | -88.36 | -2.32 | 3809.89 | 3809.89 | 3718.77 | 0 |
| 1731346200 | 3809.89 | 43.17 | 1.15 | 3766.72 | 3824.49 | 3766.72 | 0 |
| 1731087000 | 3766.72 | -10.08 | -0.27 | 3776.8 | 3789.05 | 3756.4 | 0 |
| 1731000600 | 3776.8 | 50.65 | 1.36 | 3726.15 | 3792.79 | 3726.15 | 0 |
| 1730914200 | 3726.15 | -36.53 | -0.97 | 3762.68 | 3820.71 | 3717.34 | 0 |
| 1730827800 | 3762.68 | 14.95 | 0.40 | 3747.73 | 3768.03 | 3742.51 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
