FTS Eurofirst 80 for the last year
date open SAN close SAN high SAN low SAN volume SAN open FTS Eurofirst 80 close FTS Eurofirst 80 high FTS Eurofirst 80 low FTS Eurofirst 80
July 04, 2008 44.97 44.69 45.17 44.17 2 946 590 3 853.69 4 206.41 4 291.03 4 201.31
July 09, 2008 46.25 45.60 46.34 45.26 4 149 230 5 544.28 4 283.44 4 286.28 4 241.70
July 10, 2008 45.20 45.44 46.00 45.10 4 381 230 5 544.28 4 201.05 4 255.66 4 178.57
July 11, 2008 45.31 43.88 45.38 43.88 4 213 170 3 853.69 4 087.66 4 227.21 4 087.66
July 15, 2008 43.90 43.74 44.90 43.02 6 379 550 4 784.53 4 021.60 4 084.05 3 976.86
July 21, 2008 45.50 45.35 45.70 45.00 3 798 050 3 853.69 4 266.98 4 304.94 4 213.99
July 22, 2008 45.22 47.01 47.02 44.87 5 091 520 3 853.69 4 259.67 4 263.19 4 182.84
July 23, 2008 47.10 46.15 47.30 45.41 5 707 090 3 853.69 4 342.74 4 354.29 4 296.81
July 24, 2008 45.50 46.38 46.43 45.45 3 365 820 3 853.69 4 289.61 4 372.02 4 277.24
July 30, 2008 46.60 47.30 47.39 45.78 4 767 510 3 853.69 4 304.05 4 330.24 4 267.36
Aug 01, 2008 44.88 45.58 46.02 44.75 5 640 290 3 853.69 4 232.71 4 293.07 4 220.91
Aug 05, 2008 45.71 46.79 46.80 45.59 4 060 390 3 853.69 4 315.41 4 318.64 4 202.20
Aug 06, 2008 46.94 46.80 47.15 46.17 4 205 360 3 853.69 4 355.97 4 359.99 4 313.72
Aug 14, 2008 48.24 48.46 48.66 48.09 2 912 860 3 853.69 4 306.41 4 343.48 4 266.85
Aug 25, 2008 47.44 47.54 47.77 46.95 1 674 620 3 853.69 4 212.60 4 252.23 4 209.74
Aug 27, 2008 47.55 47.56 47.65 46.84 2 736 370 3 853.69 4 239.20 4 256.85 4 187.41
Sept 01, 2008 48.32 48.69 48.93 47.99 1 339 310 3 853.69 4 318.93 4 334.46 4 277.84
Sept 03, 2008 48.90 48.05 49.20 48.00 2 819 700 3 853.69 4 326.13 4 365.02 4 323.06
Sept 23, 2008 45.96 45.53 46.03 45.09 4 654 210 3 853.69 4 034.59 4 080.12 4 009.82
Oct 02, 2008 47.58 48.65 49.68 47.43 6 844 810 3 853.69 3 840.45 3 978.21 3 834.76
Oct 03, 2008 48.94 49.57 49.85 48.25 5 979 890 3 853.69 3 962.54 3 982.78 3 821.88
Oct 13, 2008 39.01 41.01 41.01 38.03 10 346 100 3 853.69 3 417.68 3 417.68 3 237.15
Oct 14, 2008 42.30 42.20 44.30 41.30 8 879 060 3 853.69 3 510.77 3 637.96 3 445.01
Oct 17, 2008 42.01 44.45 45.00 41.60 12 268 600 3 853.69 3 217.16 3 246.51 3 075.54
Oct 28, 2008 44.75 46.11 46.20 43.06 9 384 340 3 853.69 2 991.01 3 023.44 2 893.36
Nov 03, 2008 49.02 49.16 50.66 48.45 4 017 600 3 853.69 3 315.51 3 325.17 3 261.47
Nov 27, 2008 42.67 41.60 43.14 41.02 3 430 350 3 853.69 3 079.62 3 081.97 3 037.28
Dec 16, 2008 43.36 44.81 45.47 43.36 4 612 730 3 853.69 3 104.85 3 104.85 3 042.91
Dec 18, 2008 46.25 46.18 47.32 45.61 5 267 380 3 853.69 3 116.51 3 137.06 3 088.68
Dec 23, 2008 46.08 44.51 46.70 44.50 4 194 380 3 853.69 3 026.20 3 079.21 3 026.20
Dec 29, 2008 43.93 44.93 45.18 43.66 1 877 830 3 853.69 3 031.41 3 061.78 3 011.39
Dec 30, 2008 44.63 45.75 45.75 44.50 2 296 710 3 853.69 3 109.93 3 109.93 3 052.06
Jan 05, 2009 47.08 45.62 47.10 45.33 3 837 120 3 853.69 3 242.80 3 252.37 3 207.29
Jan 19, 2009 49.25 49.09 49.71 48.58 3 166 250 3 853.69 2 849.95 2 945.63 2 813.17
Jan 20, 2009 48.94 48.94 49.93 48.59 4 011 020 3 853.69 2 786.65 2 889.68 2 775.83
Jan 21, 2009 48.40 47.42 49.10 47.03 6 051 940 3 853.69 2 772.17 2 815.51 2 712.90
Feb 16, 2009 46.41 46.41 46.90 45.86 2 454 790 3 853.69 2 789.60 2 824.95 2 789.20
Feb 17, 2009 46.00 46.04 46.33 45.57 4 302 590 3 853.69 2 696.73 2 768.89 2 682.37
Feb 18, 2009 46.13 46.23 46.99 45.47 3 804 040 3 853.69 2 691.97 2 717.17 2 641.07
March 04, 2009 41.03 41.14 41.20 39.91 6 366 280 3 853.69 2 470.31 2 470.31 2 393.99
March 19, 2009 42.50 40.52 43.10 40.39 6 974 460 3 853.69 2 580.48 2 638.41 2 561.37
March 23, 2009 41.30 41.07 41.35 40.17 3 615 790 3 853.69 2 682.94 2 685.32 2 625.68
March 31, 2009 41.29 42.38 42.38 41.03 3 933 250 3 853.69 2 619.01 2 619.01 2 555.65
April 03, 2009 42.85 41.50 42.96 41.32 4 156 260 3 853.69 2 787.17 2 836.68 2 771.74
April 21, 2009 43.48 42.58 43.75 41.88 4 691 020 3 853.69 2 849.90 2 882.76 2 777.12
April 22, 2009 42.70 42.60 42.73 41.70 4 514 990 3 853.69 2 901.71 2 902.64 2 817.02
April 24, 2009 40.35 40.71 40.89 40.00 3 377 410 3 853.69 2 947.33 2 947.33 2 875.13
April 29, 2009 43.15 43.40 43.45 42.17 6 489 540 3 853.69 2 962.82 2 973.36 2 904.75
April 30, 2009 44.27 43.77 44.49 43.15 5 483 590 3 853.69 3 008.69 3 038.36 2 984.01
May 05, 2009 43.82 43.18 43.84 42.93 3 102 060 3 853.69 3 059.03 3 095.26 3 048.06
May 11, 2009 44.40 44.00 44.74 43.48 4 214 050 3 853.69 3 087.54 3 135.61 3 063.64
May 14, 2009 45.12 44.89 45.50 44.36 4 159 590 3 853.69 2 984.92 2 993.30 2 943.32
May 25, 2009 44.30 44.57 44.83 43.75 1 814 060 3 853.69 3 094.62 3 104.70 3 035.32
May 26, 2009 44.70 45.03 45.07 44.14 2 828 110 3 853.69 3 129.24 3 134.58 3 030.89
May 27, 2009 45.01 44.40 45.15 44.18 3 142 670 3 853.69 3 146.58 3 158.66 3 121.44
May 28, 2009 44.76 45.02 45.20 44.60 3 409 940 3 853.69 3 112.38 3 139.85 3 082.62
June 04, 2009 45.13 46.42 46.73 45.08 4 439 010 3 853.69 3 152.74 3 182.89 3 140.65
June 08, 2009 46.71 46.29 46.75 45.46 2 377 760 3 853.69 3 128.48 3 164.84 3 109.21
June 15, 2009 47.43 45.85 47.50 45.81 4 539 450 3 853.69 3 082.61 3 167.34 3 077.81
June 16, 2009 45.79 46.34 47.15 45.70 3 106 570 3 853.69 3 074.64 3 105.78 3 069.03
June 18, 2009 47.25 47.90 48.32 46.79 4 918 930 3 853.69 3 049.66 3 057.65 2 995.63
June 19, 2009 47.02 48.40 48.67 47.02 7 957 130 3 853.69 3 075.24 3 089.08 3 040.17
June 22, 2009 47.90 47.05 48.09 47.05 4 099 100 3 853.69 2 980.79 3 076.81 2 980.79
June 25, 2009 45.75 44.45 46.10 44.45 8 822 600 3 853.69 3 041.30 3 060.41 2 989.27
June 29, 2009 41.50 41.45 41.85 40.55 10 344 600 3 853.69 3 085.82 3 093.46 3 016.77
June 30, 2009 42.07 41.87 42.75 41.50 8 141 680 3 853.69 3 042.74 3 096.67 3 028.41