FTSE EuroMid

FTEM
🏛️ uk →
4,135.27
Last Update: 2025-09-29
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
2022-12-30 3,238.72 3,238.72 3,195.14 3,195.14 0.0M
2022-12-29 3,206.42 3,237.41 3,183.78 3,237.41 0.0M
2022-12-28 3,205.56 3,230.44 3,202.99 3,207.49 0.0M
2022-12-27 3,207.59 3,222.48 3,199.82 3,204.04 0.0M
2022-12-23 3,192.98 3,224.54 3,191.80 3,206.25 0.0M
2022-12-22 3,234.27 3,250.28 3,188.46 3,194.40 0.0M
2022-12-21 3,172.58 3,233.31 3,172.58 3,231.63 0.0M
2022-12-20 3,191.07 3,191.07 3,142.93 3,168.60 0.0M
2022-12-19 3,192.50 3,212.58 3,192.03 3,193.33 0.0M
2022-12-16 3,244.52 3,244.52 3,174.15 3,192.41 0.0M
2022-12-15 3,332.24 3,332.24 3,244.47 3,246.75 0.0M
2022-12-14 3,334.12 3,336.80 3,308.73 3,334.99 0.0M
2022-12-13 3,277.32 3,377.56 3,271.37 3,333.78 0.0M
2022-12-12 3,295.08 3,295.08 3,265.80 3,277.07 0.0M
2022-12-09 3,258.99 3,299.33 3,258.67 3,297.98 0.0M
2022-12-08 3,262.82 3,269.99 3,242.80 3,257.14 0.0M
2022-12-07 3,284.92 3,284.92 3,256.95 3,265.30 0.0M
2022-12-06 3,311.40 3,311.40 3,273.83 3,286.44 0.0M
2022-12-05 3,327.05 3,334.01 3,303.22 3,308.60 0.0M
2022-12-02 3,313.01 3,343.74 3,288.64 3,329.06 0.0M
2022-12-01 3,272.59 3,328.82 3,272.59 3,315.29 0.0M
2022-11-30 3,261.03 3,288.42 3,261.03 3,269.41 0.0M
2022-11-29 3,282.29 3,293.83 3,261.81 3,262.28 0.0M
2022-11-28 3,323.56 3,323.56 3,275.41 3,281.28 0.0M
2022-11-25 3,325.23 3,325.90 3,307.56 3,324.00 0.0M
2022-11-24 3,292.57 3,334.00 3,292.57 3,329.98 0.0M
2022-11-23 3,261.87 3,299.48 3,249.89 3,297.02 0.0M
2022-11-22 3,250.53 3,274.55 3,232.71 3,266.16 0.0M
2022-11-21 3,257.92 3,261.81 3,230.85 3,247.96 0.0M
2022-11-18 3,218.74 3,258.68 3,212.79 3,255.76 0.0M
2022-11-17 3,240.02 3,261.67 3,194.29 3,211.50 0.0M
2022-11-16 3,294.82 3,294.82 3,228.79 3,235.21 0.0M
2022-11-15 3,303.27 3,317.92 3,276.71 3,297.10 0.0M
2022-11-14 3,303.37 3,320.98 3,284.56 3,300.42 0.0M
2022-11-11 3,260.52 3,308.84 3,260.52 3,302.76 0.0M
2022-11-10 3,134.95 3,261.60 3,105.72 3,261.60 0.0M
2022-11-09 3,139.53 3,143.97 3,111.58 3,133.24 0.0M
2022-11-08 3,107.19 3,143.84 3,087.61 3,142.06 0.0M
2022-11-07 3,072.03 3,122.58 3,060.38 3,107.78 0.0M
2022-11-04 3,014.08 3,087.12 3,014.08 3,074.14 0.0M
2022-11-03 3,057.85 3,057.85 2,982.60 3,012.30 0.0M
2022-11-02 3,075.68 3,084.31 3,055.03 3,059.54 0.0M
2022-11-01 3,037.88 3,109.28 3,037.88 3,073.97 0.0M
2022-10-31 3,033.36 3,046.32 3,028.00 3,039.27 0.0M
2022-10-28 3,042.58 3,042.58 2,995.85 3,033.28 0.0M
2022-10-27 3,038.25 3,053.56 3,005.72 3,044.94 0.0M
2022-10-26 3,007.12 3,039.87 2,991.62 3,039.87 0.0M
2022-10-25 2,947.14 3,008.54 2,939.17 3,008.54 0.0M
2022-10-24 2,905.34 2,963.15 2,905.34 2,944.46 0.0M
2022-10-21 2,928.34 2,928.34 2,858.37 2,898.33 0.0M
2022-10-20 2,906.62 2,946.13 2,884.98 2,932.98 0.0M
2022-10-19 2,950.60 2,960.63 2,906.79 2,910.00 0.0M
2022-10-18 2,926.53 2,976.47 2,926.53 2,951.74 0.0M
2022-10-17 2,866.14 2,947.59 2,853.03 2,935.97 0.0M
2022-10-14 2,841.05 2,911.55 2,841.05 2,860.55 0.0M
2022-10-13 2,790.09 2,852.12 2,756.63 2,841.28 0.0M
2022-10-12 2,817.44 2,828.12 2,781.42 2,789.78 0.0M
2022-10-11 2,839.69 2,839.69 2,800.47 2,825.04 0.0M
2022-10-10 2,843.41 2,875.74 2,820.55 2,843.26 0.0M
2022-10-07 2,897.56 2,899.78 2,835.84 2,841.40 0.0M
2022-10-06 2,914.70 2,945.09 2,889.20 2,898.35 0.0M
2022-10-05 2,977.23 2,977.23 2,898.64 2,912.40 0.0M
2022-10-04 2,882.10 2,975.05 2,882.10 2,975.05 0.0M
2022-10-03 2,842.06 2,882.01 2,793.69 2,879.12 0.0M
2022-09-30 2,776.43 2,843.71 2,776.43 2,840.21 0.0M
2022-09-29 2,847.59 2,847.59 2,746.73 2,770.06 0.0M
2022-09-28 2,845.05 2,848.95 2,757.81 2,848.20 0.0M
2022-09-27 2,868.80 2,904.72 2,848.74 2,848.74 0.0M
2022-09-26 2,875.03 2,897.10 2,849.60 2,871.50 0.0M
2022-09-23 2,973.65 2,975.17 2,879.73 2,890.38 0.0M
2022-09-22 3,040.53 3,040.53 2,975.32 2,975.32 0.0M
2022-09-21 3,017.12 3,043.96 2,999.33 3,042.91 0.0M
2022-09-20 3,074.84 3,093.00 3,005.97 3,012.28 0.0M
2022-09-19 3,078.53 3,080.27 3,047.58 3,073.87 0.0M
2022-09-16 3,119.72 3,119.72 3,066.70 3,076.28 0.0M
2022-09-15 3,148.78 3,167.26 3,117.73 3,128.18 0.0M
2022-09-14 3,196.95 3,196.95 3,134.12 3,150.26 0.0M
2022-09-13 3,282.53 3,294.08 3,196.25 3,196.25 0.0M
2022-09-12 3,211.09 3,284.67 3,211.09 3,283.03 0.0M
2022-09-09 3,151.88 3,221.78 3,151.88 3,217.37 0.0M
2022-09-08 3,146.17 3,171.78 3,107.86 3,153.78 0.0M
2022-09-07 3,158.29 3,158.29 3,123.77 3,148.75 0.0M
2022-09-06 3,138.95 3,188.21 3,136.23 3,161.23 0.0M
2022-09-05 3,183.68 3,183.68 3,102.04 3,137.65 0.0M
2022-09-02 3,105.77 3,180.37 3,105.77 3,178.09 0.0M
2022-09-01 3,186.34 3,186.34 3,106.55 3,108.18 0.0M
2022-08-31 3,211.57 3,228.89 3,187.11 3,187.11 0.0M
2022-08-30 3,221.98 3,266.58 3,200.59 3,209.37 0.0M
2022-08-29 3,240.03 3,240.03 3,203.03 3,220.84 0.0M
2022-08-26 3,311.26 3,331.22 3,241.77 3,243.56 0.0M
2022-08-25 3,314.45 3,334.53 3,295.56 3,311.61 0.0M
2022-08-24 3,315.65 3,318.40 3,274.79 3,314.05 0.0M
2022-08-23 3,331.74 3,340.29 3,308.51 3,315.27 0.0M
2022-08-22 3,399.38 3,399.38 3,325.77 3,330.08 0.0M
2022-08-19 3,445.06 3,445.06 3,396.11 3,396.31 0.0M
2022-08-18 3,432.87 3,457.54 3,425.55 3,449.13 0.0M
2022-08-17 3,507.40 3,516.99 3,433.54 3,435.61 0.0M
2022-08-16 3,507.53 3,521.45 3,491.41 3,503.82 0.0M
2022-08-15 3,501.01 3,516.87 3,495.89 3,506.81 0.0M
2022-08-12 3,503.73 3,514.26 3,492.63 3,501.22 0.0M
2022-08-11 3,493.78 3,519.88 3,488.74 3,503.92 0.0M
2022-08-10 3,408.92 3,491.24 3,383.26 3,490.13 0.0M
2022-08-09 3,460.91 3,464.15 3,402.65 3,408.15 0.0M
2022-08-08 3,426.03 3,476.50 3,426.03 3,461.83 0.0M
2022-08-05 3,472.49 3,483.28 3,420.95 3,424.13 0.0M
2022-08-04 3,456.96 3,495.60 3,456.96 3,471.36 0.0M
2022-08-03 3,418.02 3,460.30 3,406.52 3,458.02 0.0M
2022-08-02 3,447.98 3,447.98 3,402.83 3,418.63 0.0M
2022-08-01 3,450.82 3,463.18 3,439.97 3,451.06 0.0M
2022-07-29 3,388.73 3,456.67 3,388.73 3,451.98 0.0M
2022-07-28 3,339.14 3,387.96 3,339.14 3,387.96 0.0M
2022-07-27 3,315.05 3,349.47 3,315.01 3,336.33 0.0M
2022-07-26 3,355.52 3,355.52 3,312.71 3,313.76 0.0M
2022-07-25 3,368.23 3,376.03 3,339.32 3,356.20 0.0M
2022-07-22 3,337.08 3,382.53 3,322.68 3,369.21 0.0M
2022-07-21 3,321.09 3,336.74 3,296.55 3,335.23 0.0M
2022-07-20 3,311.80 3,341.85 3,306.21 3,321.02 0.0M
2022-07-19 3,269.15 3,319.45 3,231.24 3,314.92 0.0M
2022-07-18 3,230.35 3,281.70 3,230.35 3,271.33 0.0M
2022-07-15 3,178.01 3,229.83 3,169.39 3,228.22 0.0M
2022-07-14 3,236.18 3,236.18 3,163.20 3,177.45 0.0M
2022-07-13 3,269.74 3,269.74 3,204.81 3,235.91 0.0M
2022-07-12 3,253.53 3,268.94 3,203.57 3,265.07 0.0M
2022-07-11 3,287.34 3,287.34 3,230.61 3,248.83 0.0M
2022-07-08 3,257.18 3,291.48 3,241.19 3,288.00 0.0M
2022-07-07 3,182.35 3,258.69 3,182.35 3,257.87 0.0M
2022-07-06 3,124.57 3,192.74 3,124.57 3,180.54 0.0M
2022-07-05 3,180.36 3,211.25 3,111.89 3,121.94 0.0M
2022-07-04 3,190.64 3,221.32 3,174.88 3,179.36 0.0M
2022-07-01 3,173.46 3,206.77 3,144.53 3,185.86 0.0M
2022-06-30 3,235.39 3,235.39 3,146.01 3,177.05 0.0M
2022-06-29 3,290.20 3,290.20 3,209.54 3,230.77 0.0M
2022-06-28 3,283.15 3,316.20 3,280.26 3,287.91 0.0M
2022-06-27 3,251.10 3,306.72 3,251.10 3,281.49 0.0M
2022-06-24 3,179.93 3,255.27 3,179.93 3,253.13 0.0M
2022-06-23 3,213.92 3,213.92 3,159.33 3,180.82 0.0M
2022-06-22 3,245.73 3,245.73 3,167.59 3,218.16 0.0M
2022-06-21 3,245.29 3,282.31 3,239.34 3,245.18 0.0M
2022-06-20 3,215.02 3,242.75 3,206.51 3,242.75 0.0M
2022-06-17 3,188.13 3,248.26 3,180.13 3,218.32 0.0M
2022-06-16 3,288.98 3,288.98 3,182.22 3,190.72 0.0M
2022-06-15 3,227.95 3,300.33 3,227.95 3,285.16 0.0M
2022-06-14 3,287.99 3,318.66 3,232.69 3,233.69 0.0M
2022-06-13 3,390.00 3,390.00 3,274.85 3,285.77 0.0M
2022-06-10 3,482.77 3,482.77 3,387.36 3,391.13 0.0M
2022-06-09 3,538.39 3,538.39 3,475.25 3,482.18 0.0M
2022-06-08 3,559.41 3,571.70 3,525.17 3,541.44 0.0M
2022-06-07 3,561.36 3,561.36 3,531.56 3,559.36 0.0M
2022-06-06 3,535.33 3,577.41 3,535.33 3,569.64 0.0M
2022-06-03 3,545.82 3,563.02 3,530.44 3,532.89 0.0M
2022-06-02 3,526.99 3,547.98 3,526.99 3,547.15 0.0M
2022-06-01 3,558.90 3,577.04 3,523.73 3,525.27 0.0M
2022-05-31 3,593.45 3,593.45 3,559.60 3,560.54 0.0M
2022-05-30 3,559.69 3,607.65 3,559.69 3,595.40 0.0M
2022-05-27 3,522.57 3,565.02 3,522.57 3,561.86 0.0M
2022-05-26 3,493.25 3,522.87 3,490.42 3,519.36 0.0M
2022-05-25 3,479.69 3,510.32 3,462.17 3,492.27 0.0M
2022-05-24 3,527.66 3,527.66 3,472.75 3,473.76 0.0M
2022-05-23 3,504.15 3,547.53 3,502.34 3,528.00 0.0M
2022-05-20 3,468.40 3,533.80 3,468.40 3,500.01 0.0M
2022-05-19 3,506.15 3,506.15 3,429.07 3,468.47 0.0M
2022-05-18 3,539.99 3,559.09 3,507.34 3,507.75 0.0M
2022-05-17 3,501.20 3,562.61 3,501.20 3,542.53 0.0M
2022-05-16 3,481.19 3,499.04 3,459.70 3,491.97 0.0M
2022-05-13 3,412.03 3,481.68 3,412.03 3,481.68 0.0M
2022-05-12 3,418.70 3,421.81 3,348.44 3,411.59 0.0M
2022-05-11 3,368.79 3,431.38 3,368.79 3,428.41 0.0M
2022-05-10 3,328.84 3,403.17 3,328.84 3,364.87 0.0M
2022-05-09 3,434.19 3,434.19 3,326.89 3,326.89 0.0M
2022-05-06 3,502.61 3,502.61 3,409.94 3,437.31 0.0M
2022-05-05 3,550.30 3,614.04 3,504.33 3,506.75 0.0M
2022-05-04 3,596.82 3,599.35 3,547.41 3,547.41 0.0M
2022-05-03 3,580.91 3,610.88 3,580.63 3,596.33 0.0M
2022-05-02 3,630.92 3,630.92 3,492.15 3,578.83 0.0M
2022-04-29 3,616.57 3,664.03 3,616.57 3,633.25 0.0M
2022-04-28 3,594.95 3,636.21 3,591.98 3,611.36 0.0M
2022-04-27 3,576.37 3,602.88 3,538.74 3,590.16 0.0M
2022-04-26 3,624.95 3,653.27 3,576.81 3,576.81 0.0M
2022-04-25 3,684.30 3,684.30 3,608.39 3,622.39 0.0M
2022-04-22 3,756.22 3,756.22 3,688.17 3,688.17 0.0M
2022-04-21 3,733.12 3,782.47 3,733.12 3,761.95 0.0M
2022-04-20 3,712.21 3,746.20 3,707.19 3,736.22 0.0M
2022-04-19 3,726.27 3,726.27 3,684.82 3,710.75 0.0M
2022-04-14 3,709.06 3,737.75 3,703.56 3,733.30 0.0M
2022-04-13 3,708.67 3,708.67 3,681.90 3,706.28 0.0M
2022-04-12 3,710.66 3,720.88 3,664.89 3,711.91 0.0M
2022-04-11 3,732.86 3,735.12 3,701.28 3,711.44 0.0M
2022-04-08 3,713.29 3,750.60 3,713.29 3,739.13 0.0M
2022-04-07 3,719.74 3,756.16 3,704.56 3,707.08 0.0M
2022-04-06 3,789.75 3,792.66 3,698.10 3,720.91 0.0M
2022-04-05 3,795.84 3,809.34 3,776.75 3,791.27 0.0M
2022-04-04 3,759.62 3,794.89 3,750.89 3,791.39 0.0M
2022-04-01 3,735.25 3,767.77 3,733.04 3,758.43 0.0M
2022-03-31 3,773.29 3,792.62 3,736.50 3,736.50 0.0M
2022-03-30 3,803.36 3,803.36 3,754.16 3,777.66 0.0M
2022-03-29 3,728.41 3,811.49 3,728.41 3,804.70 0.0M
2022-03-28 3,716.80 3,754.72 3,716.80 3,727.39 0.0M
2022-03-25 3,713.78 3,744.04 3,707.71 3,718.79 0.0M
2022-03-24 3,729.23 3,741.84 3,705.06 3,716.24 0.0M
2022-03-23 3,777.86 3,793.19 3,722.84 3,726.33 0.0M
2022-03-22 3,756.81 3,784.41 3,756.81 3,778.06 0.0M
2022-03-21 3,755.66 3,764.01 3,742.73 3,756.89 0.0M
2022-03-18 3,732.31 3,756.86 3,692.80 3,756.86 0.0M
2022-03-17 3,723.30 3,756.87 3,704.97 3,728.85 0.0M
2022-03-16 3,604.13 3,729.82 3,604.13 3,721.58 0.0M
2022-03-15 3,618.86 3,618.86 3,547.54 3,601.62 0.0M
2022-03-14 3,574.13 3,647.78 3,574.13 3,625.54 0.0M
2022-03-11 3,517.89 3,615.52 3,517.89 3,573.55 0.0M
2022-03-10 3,549.87 3,574.75 3,497.78 3,520.96 0.0M
2022-03-09 3,395.34 3,549.06 3,395.34 3,549.06 0.0M
2022-03-08 3,403.55 3,473.21 3,367.04 3,394.60 0.0M
2022-03-07 3,458.34 3,467.17 3,296.89 3,406.31 0.0M
2022-03-04 3,594.80 3,594.80 3,456.35 3,456.35 0.0M
2022-03-03 3,689.28 3,701.29 3,590.33 3,591.29 0.0M
2022-03-02 3,641.26 3,700.32 3,605.97 3,686.92 0.0M
2022-03-01 3,744.01 3,750.70 3,645.64 3,645.64 0.0M
2022-02-28 3,727.29 3,740.94 3,672.20 3,740.61 0.0M
2022-02-25 3,607.31 3,729.07 3,607.31 3,725.37 0.0M
2022-02-24 3,736.88 3,736.88 3,562.98 3,605.76 0.0M
2022-02-23 3,765.60 3,808.11 3,738.25 3,740.85 0.0M
2022-02-22 3,765.85 3,785.26 3,682.38 3,764.77 0.0M
2022-02-21 3,823.48 3,845.01 3,745.97 3,766.43 0.0M
2022-02-18 3,858.77 3,874.45 3,817.43 3,823.08 0.0M
2022-02-17 3,897.94 3,908.22 3,848.23 3,856.57 0.0M
2022-02-16 3,889.73 3,920.53 3,883.02 3,897.35 0.0M
2022-02-15 3,829.57 3,889.16 3,818.04 3,889.16 0.0M
2022-02-14 3,901.05 3,901.05 3,776.18 3,829.31 0.0M
2022-02-11 3,923.78 3,923.78 3,871.72 3,900.87 0.0M
2022-02-10 3,921.88 3,944.59 3,898.65 3,922.25 0.0M
2022-02-09 3,856.20 3,927.72 3,856.20 3,922.08 0.0M
2022-02-08 3,851.96 3,881.10 3,836.03 3,853.24 0.0M
2022-02-07 3,841.43 3,867.56 3,823.35 3,848.27 0.0M
2022-02-04 3,901.66 3,928.42 3,834.26 3,838.19 0.0M
2022-02-03 3,977.74 3,977.74 3,909.61 3,909.97 0.0M
2022-02-02 3,947.90 3,992.90 3,947.90 3,978.39 0.0M
2022-02-01 3,906.22 3,957.45 3,906.22 3,948.08 0.0M
2022-01-31 3,869.68 3,921.89 3,869.68 3,905.76 0.0M
2022-01-28 3,901.64 3,901.64 3,832.44 3,867.72 0.0M
2022-01-27 3,891.08 3,919.48 3,834.27 3,902.36 0.0M
2022-01-26 3,828.49 3,918.99 3,828.49 3,892.88 0.0M
2022-01-25 3,812.66 3,858.30 3,796.50 3,827.32 0.0M
2022-01-24 3,972.22 3,972.22 3,785.89 3,807.04 0.0M
2022-01-21 4,049.10 4,049.10 3,942.22 3,971.87 0.0M
2022-01-20 4,039.75 4,060.07 4,030.53 4,058.78 0.0M
2022-01-19 4,026.32 4,063.47 3,999.65 4,040.55 0.0M
2022-01-18 4,069.02 4,069.02 4,007.93 4,026.60 0.0M
2022-01-17 4,046.79 4,077.10 4,046.79 4,070.12 0.0M
2022-01-14 4,094.41 4,094.41 4,045.24 4,048.42 0.0M
2022-01-13 4,096.82 4,111.00 4,086.39 4,096.22 0.0M
2022-01-12 4,077.53 4,106.33 4,077.53 4,097.50 0.0M
2022-01-11 4,039.53 4,085.07 4,039.53 4,074.88 0.0M
2022-01-10 4,108.48 4,118.32 4,027.07 4,037.87 0.0M
2022-01-07 4,123.04 4,123.04 4,088.93 4,103.95 0.0M
2022-01-06 4,163.82 4,163.82 4,107.66 4,122.48 0.0M
2022-01-05 4,162.24 4,176.83 4,160.79 4,169.99 0.0M
2022-01-04 4,122.52 4,175.02 4,122.52 4,162.80 0.0M
2022-01-03 4,097.78 4,125.71 4,097.78 4,118.67 0.0M