FTSE EuroMid Ex UK (M0XU)
FTSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4697.16 | 4703.3 | 4592.22 | 0 | 0 | IX |
| 4 | 0 | 0 | 4688.81 | 4717.92 | 4555.19 | 0 | 0 | IX |
| 12 | 0 | 0 | 4795.32 | 4825.56 | 4555.19 | 0 | 0 | IX |
| 26 | 0 | 0 | 4702.05 | 4917.17 | 4331.54 | 0 | 0 | IX |
| 52 | 0 | 0 | 4440.71 | 4917.17 | 4284.5 | 0 | 0 | IX |
| 156 | 0 | 0 | 4788.59 | 4917.17 | 3268.92 | 0 | 0 | IX |
| 260 | 0 | 0 | 3959.09 | 4957.28 | 2501.12 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 4628.86 | 23.1 | 0.50 | 4606.6899 | 4657.87 | 4606.6899 | 0 |
| 1736789400 | 4605.76 | -32.35 | -0.70 | 4606.52 | 4616.51 | 4592.22 | 0 |
| 1736530200 | 4638.11 | -48.7 | -1.04 | 4686.81 | 4688.74 | 4637.84 | 0 |
| 1736443800 | 4686.81 | 18.18 | 0.39 | 4668.63 | 4690.47 | 4652.71 | 0 |
| 1736357400 | 4668.63 | -28.53 | -0.61 | 4697.16 | 4703.3 | 4647 | 0 |
| 1736271000 | 4697.16 | -0.83 | -0.02 | 4697.99 | 4717.92 | 4685.8 | 0 |
| 1736184600 | 4697.99 | 29.45 | 0.63 | 4668.54 | 4709.16 | 4668.54 | 0 |
| 1735925400 | 4668.54 | -27.06 | -0.58 | 4695.6 | 4701.3 | 4665.16 | 0 |
| 1735839000 | 4695.6 | 38.37 | 0.82 | 4657.2299 | 4695.6 | 4657.2299 | 0 |
| 1735666200 | 4657.2299 | 16.82 | 0.36 | 4640.41 | 4659.77 | 4639.37 | 0 |
| 1735579800 | 4640.41 | -17.55 | -0.38 | 4657.96 | 4657.96 | 4625.87 | 0 |
| 1735320600 | 4657.96 | 34.78 | 0.75 | 4623.18 | 4659.01 | 4620.51 | 0 |
| 1735061400 | 4623.18 | 2.88 | 0.06 | 4620.3 | 4629.3 | 4620.3 | 0 |
| 1734975000 | 4620.3 | -1.12 | -0.02 | 4621.42 | 4628.3 | 4597.82 | 0 |
| 1734715800 | 4621.42 | 4.12 | 0.09 | 4617.3 | 4623.29 | 4555.1899 | 0 |
| 1734629400 | 4617.3 | -68.2 | -1.46 | 4685.5 | 4686.54 | 4607.1899 | 0 |
| 1734543000 | 4685.5 | -3.31 | -0.07 | 4688.81 | 4700.46 | 4682.13 | 0 |
| 1734456600 | 4688.81 | -39.86 | -0.84 | 4728.67 | 4728.67 | 4688.81 | 0 |
| 1734370200 | 4728.67 | -28.18 | -0.59 | 4756.85 | 4757.47 | 4711.24 | 0 |
| 1734111000 | 4756.85 | -21.31 | -0.45 | 4778.16 | 4785.41 | 4754.1 | 0 |
| 1734024600 | 4778.16 | -8.48 | -0.18 | 4786.64 | 4802.52 | 4778.14 | 0 |
| 1733938200 | 4786.64 | 8.51 | 0.18 | 4778.13 | 4796.4799 | 4753.4 | 0 |
| 1733851800 | 4778.13 | -19.4 | -0.40 | 4797.53 | 4797.53 | 4767.53 | 0 |
| 1733765400 | 4797.53 | -2.45 | -0.05 | 4799.9799 | 4825.56 | 4794.45 | 0 |
| 1733506200 | 4799.9799 | 15.68 | 0.33 | 4784.3 | 4809.43 | 4784.3 | 0 |
| 1733419800 | 4784.3 | 34.71 | 0.73 | 4749.59 | 4785.14 | 4749.59 | 0 |
| 1733333400 | 4749.59 | 47.15 | 1.00 | 4702.4399 | 4750.31 | 4702.39 | 0 |
| 1733247000 | 4702.4399 | 7.16 | 0.15 | 4695.28 | 4719.01 | 4694.06 | 0 |
| 1733160600 | 4695.28 | -2.58 | -0.05 | 4697.86 | 4710.81 | 4674.26 | 0 |
| 1732901400 | 4697.86 | 22.23 | 0.48 | 4675.63 | 4697.86 | 4669.02 | 0 |
| 1732815000 | 4675.63 | 8.75 | 0.19 | 4666.88 | 4691.7 | 4665.7 | 0 |
| 1732728600 | 4666.88 | 6.53 | 0.14 | 4660.35 | 4666.88 | 4636.25 | 0 |
| 1732642200 | 4660.35 | -50.92 | -1.08 | 4711.27 | 4711.27 | 4655.43 | 0 |
| 1732555800 | 4711.27 | 31.8 | 0.68 | 4679.47 | 4721.67 | 4679.47 | 0 |
| 1732296600 | 4679.47 | 58.11 | 1.26 | 4621.36 | 4680.32 | 4619.47 | 0 |
| 1732210200 | 4621.36 | 0.09 | 0.00 | 4621.27 | 4624.32 | 4583.51 | 0 |
| 1732123800 | 4621.27 | -5.57 | -0.12 | 4626.84 | 4663.09 | 4618.38 | 0 |
| 1732037400 | 4626.84 | -39.74 | -0.85 | 4666.58 | 4684.89 | 4582.2 | 0 |
| 1731951000 | 4666.58 | -20.66 | -0.44 | 4687.24 | 4690.78 | 4645.66 | 0 |
| 1731691800 | 4687.24 | -25.39 | -0.54 | 4712.63 | 4719.31 | 4679.88 | 0 |
| 1731605400 | 4712.63 | 55.3 | 1.19 | 4657.33 | 4713.24 | 4653.92 | 0 |
| 1731519000 | 4657.33 | -23.53 | -0.50 | 4680.86 | 4692 | 4637.49 | 0 |
| 1731432600 | 4680.86 | -104.97 | -2.19 | 4785.83 | 4785.83 | 4678.09 | 0 |
| 1731346200 | 4785.83 | 39.61 | 0.83 | 4746.22 | 4807.4799 | 4746.1899 | 0 |
| 1731087000 | 4746.22 | -14.46 | -0.30 | 4760.68 | 4777.1899 | 4739.91 | 0 |
| 1731000600 | 4760.68 | 66.88 | 1.42 | 4693.8 | 4782.74 | 4693.8 | 0 |
| 1730914200 | 4693.8 | -23.82 | -0.50 | 4717.62 | 4797.75 | 4687.68 | 0 |
| 1730827800 | 4717.62 | 3.49 | 0.07 | 4714.13 | 4731.83 | 4698.74 | 0 |
| 1730741400 | 4714.13 | 7.51 | 0.16 | 4706.62 | 4736.8 | 4706.62 | 0 |
| 1730482200 | 4706.62 | 25.26 | 0.54 | 4681.36 | 4715.81 | 4677.1899 | 0 |
| 1730395800 | 4681.36 | -51.93 | -1.10 | 4733.29 | 4733.4 | 4661.91 | 0 |
| 1730309400 | 4733.29 | -42.2 | -0.88 | 4775.49 | 4783.99 | 4732.75 | 0 |
| 1730223000 | 4775.49 | -28.61 | -0.60 | 4804.1 | 4823.02 | 4773.4 | 0 |
| 1730136600 | 4804.1 | 25.18 | 0.53 | 4778.92 | 4813.1899 | 4772.36 | 0 |
| 1729873800 | 4778.92 | 7.59 | 0.16 | 4771.33 | 4787.1 | 4758.01 | 0 |
| 1729787400 | 4771.33 | -7.82 | -0.16 | 4779.15 | 4805.1899 | 4771.33 | 0 |
| 1729701000 | 4779.15 | -16.17 | -0.34 | 4795.32 | 4803.61 | 4770.68 | 0 |
| 1729614600 | 4795.32 | -14.65 | -0.30 | 4809.97 | 4813.86 | 4762.86 | 0 |
| 1729528200 | 4809.97 | -41.41 | -0.85 | 4851.38 | 4862.4 | 4808.47 | 0 |
| 1729269000 | 4851.38 | 12.32 | 0.25 | 4839.06 | 4862.51 | 4834.4799 | 0 |
| 1729182600 | 4839.06 | 5.2 | 0.11 | 4833.86 | 4858.82 | 4827.02 | 0 |
| 1729096200 | 4833.86 | 2.56 | 0.05 | 4831.3 | 4838.36 | 4806.1899 | 0 |
| 1729009800 | 4831.3 | 2.26 | 0.05 | 4829.04 | 4856.85 | 4827.17 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
