FTSE EuroMid

FTEM
🏛️ uk →
4,154.61
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 4,107.56 4,107.56 4,096.17 4,097.43 0.0M
2021-12-30 4,099.14 4,110.40 4,093.33 4,105.16 0.0M
2021-12-29 4,087.82 4,110.07 4,083.16 4,095.24 0.0M
2021-12-28 4,066.34 4,092.57 4,066.34 4,086.85 0.0M
2021-12-27 4,040.05 4,066.63 4,035.62 4,064.40 0.0M
2021-12-24 4,040.33 4,047.35 4,040.33 4,043.02 0.0M
2021-12-23 4,002.28 4,042.84 4,002.28 4,040.28 0.0M
2021-12-22 3,964.43 4,001.48 3,964.43 4,001.48 0.0M
2021-12-21 3,903.92 3,965.34 3,903.92 3,962.65 0.0M
2021-12-20 3,954.39 3,954.39 3,867.20 3,902.10 0.0M
2021-12-17 3,961.70 3,963.57 3,928.07 3,959.55 0.0M
2021-12-16 3,928.72 3,992.54 3,928.72 3,963.49 0.0M
2021-12-15 3,934.21 3,949.12 3,923.81 3,928.04 0.0M
2021-12-14 3,960.77 3,985.04 3,930.86 3,932.57 0.0M
2021-12-13 3,986.75 4,016.86 3,960.41 3,960.41 0.0M
2021-12-10 4,005.99 4,008.76 3,979.85 3,984.49 0.0M
2021-12-09 4,011.24 4,024.25 3,996.45 4,003.67 0.0M
2021-12-08 4,032.11 4,058.77 4,011.03 4,011.29 0.0M
2021-12-07 3,956.37 4,037.97 3,956.37 4,035.32 0.0M
2021-12-06 3,908.54 3,956.37 3,908.54 3,953.74 0.0M
2021-12-03 3,933.53 3,963.00 3,896.94 3,905.72 0.0M
2021-12-02 3,969.11 3,969.11 3,907.11 3,938.06 0.0M
2021-12-01 3,915.68 3,978.37 3,915.68 3,972.69 0.0M
2021-11-30 3,947.77 3,953.47 3,887.86 3,914.24 0.0M
2021-11-29 3,937.86 3,983.12 3,937.86 3,952.79 0.0M
2021-11-26 4,069.04 4,069.04 3,929.11 3,929.44 0.0M
2021-11-25 4,057.87 4,081.93 4,057.87 4,079.82 0.0M
2021-11-24 4,054.26 4,074.14 4,029.28 4,057.67 0.0M
2021-11-23 4,108.93 4,108.93 4,047.91 4,052.56 0.0M
2021-11-22 4,115.22 4,132.98 4,108.25 4,111.22 0.0M
2021-11-19 4,136.47 4,142.80 4,098.97 4,113.83 0.0M
2021-11-18 4,157.35 4,162.20 4,125.75 4,133.45 0.0M
2021-11-17 4,167.18 4,170.75 4,153.82 4,156.23 0.0M
2021-11-16 4,162.14 4,172.41 4,156.90 4,160.41 0.0M
2021-11-15 4,140.18 4,154.84 4,129.39 4,154.71 0.0M
2021-11-12 4,121.21 4,139.50 4,112.13 4,139.50 0.0M
2021-11-11 4,116.10 4,120.82 4,101.52 4,120.09 0.0M
2021-11-10 4,112.38 4,124.25 4,096.03 4,118.77 0.0M
2021-11-09 4,122.99 4,134.01 4,107.33 4,109.34 0.0M
2021-11-08 4,113.74 4,127.47 4,109.18 4,122.64 0.0M
2021-11-05 4,107.41 4,124.74 4,099.32 4,115.97 0.0M
2021-11-04 4,075.74 4,110.23 4,075.74 4,109.74 0.0M
2021-11-03 4,056.37 4,074.11 4,046.90 4,074.11 0.0M
2021-11-02 4,061.01 4,065.66 4,048.94 4,055.54 0.0M
2021-11-01 4,035.89 4,070.76 4,035.89 4,065.43 0.0M
2021-10-29 4,055.31 4,055.31 4,022.70 4,040.93 0.0M
2021-10-28 4,052.61 4,053.88 4,039.46 4,053.83 0.0M
2021-10-27 4,057.23 4,062.36 4,045.73 4,052.73 0.0M
2021-10-26 4,031.77 4,060.72 4,031.77 4,058.74 0.0M
2021-10-25 4,022.53 4,033.78 4,015.58 4,030.72 0.0M
2021-10-22 4,013.15 4,036.67 4,007.18 4,024.37 0.0M
2021-10-21 4,012.37 4,016.55 3,985.99 4,013.23 0.0M
2021-10-20 4,005.35 4,015.46 3,989.89 4,013.69 0.0M
2021-10-19 3,989.99 4,009.14 3,989.99 4,007.95 0.0M
2021-10-18 4,008.84 4,008.84 3,977.93 3,987.64 0.0M
2021-10-15 3,994.81 4,011.05 3,993.98 4,010.36 0.0M
2021-10-14 3,958.11 3,998.29 3,958.11 3,995.91 0.0M
2021-10-13 3,921.02 3,959.23 3,905.15 3,955.00 0.0M
2021-10-12 3,910.73 3,923.60 3,866.82 3,921.22 0.0M
2021-10-11 3,910.46 3,912.35 3,882.24 3,912.35 0.0M
2021-10-08 3,911.28 3,922.16 3,902.45 3,908.30 0.0M
2021-10-07 3,867.33 3,917.60 3,867.33 3,914.76 0.0M
2021-10-06 3,920.87 3,920.87 3,831.56 3,866.14 0.0M
2021-10-05 3,897.42 3,924.14 3,889.05 3,922.86 0.0M
2021-10-04 3,911.89 3,924.75 3,888.33 3,894.97 0.0M
2021-10-01 3,919.28 3,926.90 3,853.95 3,913.13 0.0M
2021-09-30 3,917.40 3,955.91 3,915.28 3,924.16 0.0M
2021-09-29 3,913.51 3,943.39 3,906.39 3,915.35 0.0M
2021-09-28 4,007.71 4,007.71 3,905.57 3,913.90 0.0M
2021-09-27 4,013.37 4,043.22 4,004.39 4,008.58 0.0M
2021-09-24 4,048.18 4,048.18 4,006.95 4,012.93 0.0M
2021-09-23 4,016.59 4,062.00 4,016.59 4,049.66 0.0M
2021-09-22 3,971.21 4,018.42 3,971.21 4,014.72 0.0M
2021-09-21 3,946.73 3,987.48 3,946.73 3,971.44 0.0M
2021-09-20 4,013.27 4,013.27 3,913.22 3,945.81 0.0M
2021-09-17 4,046.83 4,074.04 4,017.87 4,017.87 0.0M
2021-09-16 4,032.93 4,056.49 4,032.93 4,046.69 0.0M
2021-09-15 4,068.29 4,069.65 4,033.62 4,033.62 0.0M
2021-09-14 4,067.28 4,084.08 4,059.06 4,068.82 0.0M
2021-09-13 4,058.27 4,087.19 4,058.27 4,067.36 0.0M
2021-09-10 4,077.17 4,086.40 4,054.68 4,057.25 0.0M
2021-09-09 4,072.59 4,083.93 4,037.76 4,075.91 0.0M
2021-09-08 4,117.80 4,117.80 4,069.89 4,071.28 0.0M
2021-09-07 4,140.04 4,145.92 4,118.67 4,119.99 0.0M
2021-09-06 4,117.69 4,143.57 4,117.69 4,139.39 0.0M
2021-09-03 4,136.35 4,142.91 4,107.56 4,119.08 0.0M
2021-09-02 4,118.95 4,139.04 4,117.39 4,138.76 0.0M
2021-09-01 4,095.37 4,131.70 4,095.37 4,119.21 0.0M
2021-08-31 4,109.23 4,121.29 4,088.00 4,096.96 0.0M
2021-08-30 4,101.87 4,113.14 4,101.87 4,109.60 0.0M
2021-08-27 4,074.64 4,102.11 4,070.16 4,101.96 0.0M
2021-08-26 4,086.23 4,086.23 4,060.13 4,075.87 0.0M
2021-08-25 4,086.18 4,093.87 4,080.57 4,085.70 0.0M
2021-08-24 4,084.53 4,098.32 4,069.55 4,086.65 0.0M
2021-08-23 4,053.94 4,084.32 4,053.94 4,083.25 0.0M
2021-08-20 4,044.65 4,057.86 4,021.39 4,053.71 0.0M
2021-08-19 4,119.43 4,119.43 4,027.54 4,047.40 0.0M
2021-08-18 4,107.49 4,122.88 4,107.49 4,121.10 0.0M
2021-08-17 4,115.31 4,115.31 4,088.65 4,107.52 0.0M
2021-08-16 4,141.87 4,141.87 4,107.68 4,118.24 0.0M
2021-08-13 4,135.02 4,145.57 4,133.49 4,142.43 0.0M
2021-08-12 4,139.80 4,146.45 4,135.29 4,137.84 0.0M
2021-08-11 4,118.87 4,140.72 4,113.73 4,140.67 0.0M
2021-08-10 4,103.85 4,124.44 4,103.85 4,119.98 0.0M
2021-08-09 4,113.01 4,113.01 4,095.19 4,103.12 0.0M
2021-08-06 4,117.14 4,122.05 4,102.41 4,112.55 0.0M
2021-08-05 4,092.25 4,116.60 4,086.46 4,115.77 0.0M
2021-08-04 4,077.60 4,100.75 4,077.60 4,092.68 0.0M
2021-08-03 4,082.09 4,092.83 4,065.14 4,075.59 0.0M
2021-08-02 4,045.52 4,092.15 4,045.52 4,082.39 0.0M
2021-07-30 4,058.85 4,059.70 4,023.12 4,048.27 0.0M
2021-07-29 4,048.98 4,065.45 4,048.98 4,062.24 0.0M
2021-07-28 4,025.17 4,050.14 4,025.17 4,047.78 0.0M
2021-07-27 4,038.21 4,038.21 3,994.04 4,023.79 0.0M
2021-07-26 4,032.25 4,041.27 4,013.80 4,036.56 0.0M
2021-07-23 4,001.60 4,038.87 4,001.60 4,034.45 0.0M
2021-07-22 3,974.91 4,019.85 3,974.91 4,001.57 0.0M
2021-07-21 3,894.63 3,972.55 3,894.63 3,969.06 0.0M
2021-07-20 3,874.27 3,908.40 3,862.63 3,893.73 0.0M
2021-07-19 3,969.32 3,969.32 3,855.21 3,875.52 0.0M
2021-07-16 3,972.29 3,997.82 3,959.86 3,971.91 0.0M
2021-07-15 4,015.83 4,015.83 3,973.30 3,976.06 0.0M
2021-07-14 4,031.33 4,031.33 4,008.58 4,017.37 0.0M
2021-07-13 4,025.06 4,031.74 4,019.66 4,028.91 0.0M
2021-07-12 4,006.58 4,027.75 3,989.92 4,025.68 0.0M
2021-07-09 3,951.30 4,004.04 3,951.30 4,002.42 0.0M
2021-07-08 4,020.00 4,020.00 3,929.42 3,950.55 0.0M
2021-07-07 3,994.25 4,027.56 3,994.25 4,020.18 0.0M
2021-07-06 4,020.67 4,023.27 3,986.27 3,992.95 0.0M
2021-07-05 3,996.74 4,021.23 3,988.01 4,019.12 0.0M
2021-07-02 3,978.02 4,001.23 3,978.02 3,993.85 0.0M
2021-07-01 3,944.64 3,983.09 3,940.12 3,978.62 0.0M
2021-06-30 3,969.69 3,974.24 3,925.26 3,944.56 0.0M
2021-06-29 3,962.85 3,980.77 3,960.23 3,968.67 0.0M
2021-06-28 3,999.99 3,999.99 3,962.88 3,962.88 0.0M
2021-06-25 3,991.30 3,998.04 3,987.71 3,997.24 0.0M
2021-06-24 3,968.60 3,996.71 3,968.60 3,990.82 0.0M
2021-06-23 3,996.40 4,003.74 3,967.44 3,967.44 0.0M
2021-06-22 3,973.66 3,997.48 3,965.66 3,993.44 0.0M
2021-06-21 3,944.45 3,973.33 3,908.83 3,973.33 0.0M
2021-06-18 4,001.95 4,011.90 3,938.06 3,943.97 0.0M
2021-06-17 4,029.62 4,029.62 4,002.08 4,006.02 0.0M
2021-06-16 4,023.36 4,035.62 4,016.00 4,028.58 0.0M
2021-06-15 4,033.40 4,047.91 4,019.39 4,021.78 0.0M
2021-06-14 4,027.36 4,058.24 4,027.36 4,035.14 0.0M
2021-06-11 4,001.04 4,030.46 4,001.04 4,028.18 0.0M
2021-06-10 4,008.83 4,011.51 3,984.38 4,000.72 0.0M
2021-06-09 4,016.91 4,017.96 4,000.24 4,007.20 0.0M
2021-06-08 4,011.07 4,022.14 4,005.83 4,014.46 0.0M
2021-06-07 3,998.10 4,017.85 3,989.50 4,010.39 0.0M
2021-06-04 3,986.94 4,001.38 3,983.82 4,000.09 0.0M
2021-06-03 3,991.65 3,997.10 3,960.98 3,985.23 0.0M
2021-06-02 3,988.01 3,999.56 3,979.39 3,991.18 0.0M
2021-06-01 3,950.78 3,999.78 3,950.78 3,986.83 0.0M
2021-05-31 3,957.42 3,963.47 3,947.77 3,947.77 0.0M
2021-05-28 3,937.46 3,968.09 3,937.46 3,957.91 0.0M
2021-05-27 3,911.68 3,941.31 3,904.23 3,934.70 0.0M
2021-05-26 3,907.43 3,920.85 3,899.37 3,911.00 0.0M
2021-05-25 3,905.53 3,924.45 3,904.05 3,906.41 0.0M
2021-05-24 3,896.09 3,904.43 3,891.51 3,903.89 0.0M
2021-05-21 3,882.44 3,905.22 3,875.94 3,897.41 0.0M
2021-05-20 3,847.94 3,882.64 3,833.76 3,882.64 0.0M
2021-05-19 3,900.77 3,900.77 3,817.55 3,846.90 0.0M
2021-05-18 3,891.46 3,922.78 3,891.46 3,904.84 0.0M
2021-05-17 3,899.44 3,919.68 3,883.84 3,889.34 0.0M
2021-05-14 3,850.96 3,897.81 3,850.96 3,897.33 0.0M
2021-05-13 3,859.12 3,859.12 3,797.37 3,851.06 0.0M
2021-05-12 3,871.91 3,887.26 3,860.02 3,865.49 0.0M
2021-05-11 3,948.09 3,948.09 3,846.84 3,869.85 0.0M
2021-05-10 3,938.21 3,952.75 3,938.21 3,948.60 0.0M
2021-05-07 3,891.49 3,932.28 3,891.49 3,932.28 0.0M
2021-05-06 3,892.75 3,908.11 3,868.86 3,888.90 0.0M
2021-05-05 3,841.19 3,895.14 3,841.19 3,894.42 0.0M
2021-05-04 3,888.85 3,908.02 3,834.10 3,836.54 0.0M
2021-05-03 3,865.44 3,888.90 3,860.98 3,888.43 0.0M
2021-04-30 3,872.39 3,886.58 3,862.29 3,865.68 0.0M
2021-04-29 3,889.03 3,906.49 3,862.98 3,873.04 0.0M
2021-04-28 3,888.10 3,897.64 3,884.25 3,887.53 0.0M
2021-04-27 3,898.83 3,899.73 3,877.70 3,891.16 0.0M
2021-04-26 3,869.77 3,901.95 3,869.77 3,898.17 0.0M
2021-04-23 3,867.62 3,869.35 3,848.52 3,867.26 0.0M
2021-04-22 3,843.93 3,870.06 3,843.93 3,868.52 0.0M
2021-04-21 3,847.81 3,858.56 3,815.72 3,842.57 0.0M
2021-04-20 3,912.04 3,916.07 3,844.03 3,847.32 0.0M
2021-04-19 3,917.46 3,937.07 3,910.60 3,915.55 0.0M
2021-04-16 3,876.80 3,914.42 3,876.80 3,914.10 0.0M
2021-04-15 3,868.72 3,889.40 3,868.72 3,881.97 0.0M
2021-04-14 3,864.73 3,873.84 3,857.71 3,871.08 0.0M
2021-04-13 3,847.55 3,870.99 3,847.55 3,862.23 0.0M
2021-04-12 3,870.93 3,870.93 3,844.01 3,845.68 0.0M
2021-04-09 3,868.00 3,876.60 3,863.56 3,872.00 0.0M
2021-04-08 3,870.72 3,887.03 3,861.77 3,871.98 0.0M
2021-04-07 3,859.91 3,880.55 3,859.78 3,869.65 0.0M
2021-04-06 3,835.06 3,874.66 3,835.06 3,867.13 0.0M
2021-04-01 3,796.26 3,838.27 3,796.26 3,835.01 0.0M
2021-03-31 3,812.24 3,826.40 3,798.71 3,799.53 0.0M
2021-03-30 3,776.75 3,812.47 3,776.75 3,809.29 0.0M
2021-03-29 3,781.12 3,795.23 3,772.92 3,776.92 0.0M
2021-03-26 3,750.39 3,786.22 3,750.39 3,781.09 0.0M
2021-03-25 3,760.64 3,760.64 3,708.98 3,748.31 0.0M
2021-03-24 3,747.52 3,764.20 3,717.08 3,762.23 0.0M
2021-03-23 3,764.02 3,764.02 3,730.07 3,752.75 0.0M
2021-03-22 3,767.22 3,767.22 3,740.28 3,765.18 0.0M
2021-03-19 3,800.25 3,800.25 3,745.68 3,768.00 0.0M
2021-03-18 3,782.21 3,806.73 3,782.21 3,799.09 0.0M
2021-03-17 3,812.28 3,812.28 3,775.12 3,779.85 0.0M
2021-03-16 3,768.35 3,811.73 3,768.35 3,809.50 0.0M
2021-03-15 3,783.32 3,807.63 3,764.17 3,771.79 0.0M
2021-03-12 3,786.56 3,786.56 3,762.84 3,780.13 0.0M
2021-03-11 3,771.39 3,793.30 3,771.39 3,788.05 0.0M
2021-03-10 3,767.92 3,777.02 3,746.91 3,770.29 0.0M
2021-03-09 3,734.68 3,771.97 3,727.91 3,768.20 0.0M
2021-03-08 3,659.56 3,733.61 3,659.56 3,731.25 0.0M
2021-03-05 3,687.04 3,697.52 3,646.01 3,656.03 0.0M
2021-03-04 3,706.61 3,706.61 3,663.72 3,688.80 0.0M
2021-03-03 3,689.63 3,730.25 3,681.11 3,707.95 0.0M
2021-03-02 3,685.77 3,709.52 3,678.27 3,689.16 0.0M
2021-03-01 3,615.16 3,689.26 3,615.16 3,686.51 0.0M
2021-02-26 3,668.79 3,668.79 3,600.65 3,609.64 0.0M
2021-02-25 3,690.09 3,715.78 3,678.62 3,678.62 0.0M
2021-02-24 3,662.00 3,695.78 3,655.68 3,689.56 0.0M
2021-02-23 3,666.92 3,696.18 3,613.02 3,656.13 0.0M
2021-02-22 3,681.36 3,681.36 3,631.74 3,668.28 0.0M
2021-02-19 3,644.54 3,686.68 3,644.54 3,682.87 0.0M
2021-02-18 3,674.47 3,695.13 3,641.27 3,644.40 0.0M
2021-02-17 3,710.48 3,711.24 3,671.34 3,673.46 0.0M
2021-02-16 3,712.04 3,725.28 3,706.33 3,710.26 0.0M
2021-02-15 3,658.63 3,716.47 3,658.63 3,712.35 0.0M
2021-02-12 3,632.30 3,654.13 3,615.95 3,654.13 0.0M
2021-02-11 3,618.40 3,634.42 3,608.32 3,634.11 0.0M
2021-02-10 3,631.08 3,647.37 3,603.45 3,618.18 0.0M
2021-02-09 3,641.98 3,644.35 3,623.84 3,629.74 0.0M
2021-02-08 3,631.40 3,653.19 3,631.40 3,642.20 0.0M
2021-02-05 3,625.62 3,643.21 3,621.80 3,632.58 0.0M
2021-02-04 3,600.40 3,630.52 3,599.95 3,622.34 0.0M
2021-02-03 3,597.76 3,637.24 3,597.76 3,603.87 0.0M
2021-02-02 3,553.36 3,597.93 3,553.36 3,595.35 0.0M
2021-02-01 3,505.74 3,558.23 3,505.74 3,551.78 0.0M
2021-01-29 3,553.23 3,553.23 3,483.57 3,504.33 0.0M
2021-01-28 3,534.38 3,560.05 3,452.05 3,554.48 0.0M
2021-01-27 3,557.65 3,583.33 3,500.47 3,539.41 0.0M
2021-01-26 3,531.72 3,574.56 3,517.78 3,555.99 0.0M
2021-01-25 3,585.46 3,605.81 3,523.52 3,533.37 0.0M
2021-01-22 3,612.58 3,612.58 3,558.84 3,579.87 0.0M
2021-01-21 3,618.39 3,645.89 3,616.52 3,619.11 0.0M
2021-01-20 3,580.86 3,620.43 3,580.86 3,615.29 0.0M
2021-01-19 3,596.74 3,619.02 3,577.54 3,580.46 0.0M
2021-01-18 3,580.90 3,596.96 3,570.63 3,596.96 0.0M
2021-01-15 3,619.81 3,619.81 3,561.91 3,583.21 0.0M
2021-01-14 3,594.16 3,623.69 3,592.95 3,621.14 0.0M
2021-01-13 3,593.96 3,600.80 3,582.63 3,590.44 0.0M
2021-01-12 3,578.37 3,599.26 3,578.37 3,592.50 0.0M
2021-01-11 3,602.43 3,602.43 3,561.22 3,573.14 0.0M
2021-01-08 3,591.63 3,620.15 3,591.63 3,604.32 0.0M
2021-01-07 3,566.10 3,594.09 3,566.10 3,586.80 0.0M
2021-01-06 3,521.28 3,572.88 3,521.28 3,568.52 0.0M
2021-01-05 3,519.39 3,533.08 3,503.26 3,522.05 0.0M
2021-01-04 3,511.22 3,568.11 3,510.80 3,520.55 0.0M