FTSE_EU Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 23 2024 | 5,128.27 | 18.05 | 0.35% | 5,124.35 | 5,161.64 | 5,110.22 | 0 |
Jul 22 2024 | 5,110.22 | 46.73 | 0.92% | 5,035.23 | 5,136.53 | 5,035.23 | 0 |
Jul 19 2024 | 5,063.49 | 59.66 | 1.19% | 5,004.92 | 5,068.72 | 4,990.23 | 0 |
Jul 18 2024 | 5,003.83 | 19.60 | 0.39% | 5,002.09 | 5,027.83 | 4,984.23 | 0 |
Jul 17 2024 | 4,984.23 | -38.61 | -0.77% | 5,014.03 | 5,036.57 | 4,975.48 | 0 |
Jul 16 2024 | 5,022.84 | -102.14 | -1.99% | 5,102.70 | 5,124.98 | 5,022.84 | 0 |
Jul 15 2024 | 5,124.98 | -0.02 | 0.00% | 5,127.22 | 5,161.81 | 5,105.29 | 0 |
Jul 12 2024 | 5,125.00 | -24.13 | -0.47% | 5,168.39 | 5,183.23 | 5,112.08 | 0 |
Jul 11 2024 | 5,149.13 | 20.66 | 0.40% | 5,135.22 | 5,170.70 | 5,125.75 | 0 |
Jul 10 2024 | 5,128.47 | -34.88 | -0.68% | 5,171.93 | 5,172.58 | 5,127.94 | 0 |
Jul 09 2024 | 5,163.35 | 22.01 | 0.43% | 5,138.26 | 5,195.32 | 5,135.07 | 0 |
Jul 08 2024 | 5,141.34 | 6.12 | 0.12% | 5,105.87 | 5,151.11 | 5,105.87 | 0 |
Jul 05 2024 | 5,135.22 | 25.76 | 0.50% | 5,106.93 | 5,137.42 | 5,106.93 | 0 |
Jul 04 2024 | 5,109.46 | 28.61 | 0.56% | 5,079.84 | 5,109.46 | 5,072.39 | 0 |
Jul 03 2024 | 5,080.85 | 71.01 | 1.42% | 5,040.60 | 5,081.05 | 5,009.84 | 0 |
Jul 02 2024 | 5,009.84 | -1.11 | -0.02% | 5,009.38 | 5,034.85 | 4,999.30 | 0 |
Jul 01 2024 | 5,010.95 | 21.00 | 0.42% | 5,006.70 | 5,048.15 | 4,989.95 | 0 |
Jun 28 2024 | 4,989.95 | 59.13 | 1.20% | 4,936.25 | 4,998.31 | 4,930.82 | 0 |
Jun 27 2024 | 4,930.82 | -59.14 | -1.19% | 4,983.94 | 5,004.68 | 4,930.82 | 0 |
Jun 26 2024 | 4,989.96 | -127.19 | -2.49% | 5,050.38 | 5,117.15 | 4,976.32 | 0 |
Jun 25 2024 | 5,117.15 | 22.61 | 0.44% | 5,091.03 | 5,144.45 | 5,085.49 | 0 |
Jun 21 2024 | 5,094.54 | 12.94 | 0.25% | 5,063.97 | 5,121.77 | 5,052.17 | 0 |
Jun 20 2024 | 5,081.60 | 7.38 | 0.15% | 5,070.09 | 5,108.25 | 5,042.06 | 0 |
Jun 19 2024 | 5,074.22 | 19.13 | 0.38% | 5,073.40 | 5,082.83 | 5,033.88 | 0 |
Jun 18 2024 | 5,055.09 | 70.05 | 1.41% | 5,006.51 | 5,061.42 | 4,985.04 | 0 |
Jun 17 2024 | 4,985.04 | 32.35 | 0.65% | 4,968.84 | 5,006.97 | 4,939.33 | 0 |
Jun 14 2024 | 4,952.69 | -123.06 | -2.42% | 5,085.20 | 5,091.88 | 4,952.69 | 0 |
Jun 13 2024 | 5,075.75 | -71.37 | -1.39% | 5,162.19 | 5,178.93 | 5,074.41 | 0 |
Jun 12 2024 | 5,147.12 | 5.24 | 0.10% | 5,132.58 | 5,170.88 | 5,117.28 | 0 |
Jun 11 2024 | 5,141.88 | -48.82 | -0.94% | 5,182.61 | 5,211.52 | 5,141.88 | 0 |
Jun 10 2024 | 5,190.70 | 0.00 | 0.00% | 5,190.70 | 5,190.70 | 5,190.70 | 0 |
Jun 07 2024 | 5,190.70 | -36.98 | -0.71% | 5,250.21 | 5,250.21 | 5,190.70 | 0 |
Jun 06 2024 | 5,227.68 | 24.69 | 0.47% | 5,214.84 | 5,260.51 | 5,202.99 | 0 |
Jun 05 2024 | 5,202.99 | 60.78 | 1.18% | 5,148.30 | 5,203.75 | 5,141.85 | 0 |
Jun 04 2024 | 5,142.21 | -66.02 | -1.27% | 5,199.01 | 5,226.92 | 5,139.71 | 0 |
Jun 03 2024 | 5,208.23 | 37.36 | 0.72% | 5,190.07 | 5,238.35 | 5,190.07 | 0 |
May 31 2024 | 5,170.87 | -20.04 | -0.39% | 5,191.17 | 5,221.40 | 5,169.41 | 0 |
May 30 2024 | 5,190.91 | -1.33 | -0.03% | 5,182.91 | 5,230.09 | 5,177.49 | 0 |
May 29 2024 | 5,192.24 | -119.98 | -2.26% | 5,299.40 | 5,316.05 | 5,192.24 | 0 |
May 28 2024 | 5,312.22 | -37.67 | -0.70% | 5,368.42 | 5,369.69 | 5,308.29 | 0 |
May 27 2024 | 5,349.89 | 44.53 | 0.84% | 5,307.60 | 5,395.74 | 5,305.36 | 0 |
May 24 2024 | 5,305.36 | -17.67 | -0.33% | 5,280.18 | 5,323.03 | 5,273.82 | 0 |
May 23 2024 | 5,323.03 | 14.20 | 0.27% | 5,324.93 | 5,341.22 | 5,289.13 | 0 |
May 22 2024 | 5,308.83 | -109.02 | -2.01% | 5,416.05 | 5,427.38 | 5,287.99 | 0 |
May 21 2024 | 5,417.85 | -40.35 | -0.74% | 5,474.06 | 5,474.06 | 5,407.00 | 0 |
May 20 2024 | 5,458.20 | 43.60 | 0.81% | 5,427.34 | 5,458.35 | 5,407.86 | 0 |
May 17 2024 | 5,414.60 | 4.74 | 0.09% | 5,409.86 | 5,426.19 | 5,356.61 | 0 |
May 16 2024 | 5,409.86 | 13.50 | 0.25% | 5,396.93 | 5,409.86 | 5,362.98 | 0 |
May 15 2024 | 5,396.36 | 58.42 | 1.09% | 5,332.83 | 5,403.10 | 5,332.83 | 0 |
May 14 2024 | 5,337.94 | -35.43 | -0.66% | 5,365.33 | 5,373.37 | 5,308.54 | 0 |
May 13 2024 | 5,373.37 | -43.90 | -0.81% | 5,418.58 | 5,433.88 | 5,346.35 | 0 |
May 10 2024 | 5,417.27 | 10.82 | 0.20% | 5,415.39 | 5,450.88 | 5,404.15 | 0 |
May 09 2024 | 5,406.45 | 48.62 | 0.91% | 5,366.16 | 5,414.31 | 5,346.77 | 0 |
May 08 2024 | 5,357.83 | 67.54 | 1.28% | 5,356.15 | 5,360.60 | 5,290.29 | 0 |
May 02 2024 | 5,290.29 | -6.11 | -0.12% | 5,293.68 | 5,313.89 | 5,286.16 | 0 |
Apr 30 2024 | 5,296.40 | 2.00 | 0.04% | 5,304.56 | 5,341.24 | 5,280.92 | 0 |
Apr 29 2024 | 5,294.40 | 3.81 | 0.07% | 5,306.29 | 5,316.99 | 5,259.83 | 0 |
Apr 26 2024 | 5,290.59 | 45.26 | 0.86% | 5,259.06 | 5,315.76 | 5,245.33 | 0 |
Apr 25 2024 | 5,245.33 | -63.26 | -1.19% | 5,299.64 | 5,327.41 | 5,245.33 | 0 |