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
2023-12-29 3,782.83 3,791.57 3,779.08 3,781.17 0.0M
2023-12-28 3,794.61 3,804.78 3,775.56 3,782.70 0.0M
2023-12-27 3,771.68 3,797.81 3,771.68 3,793.03 0.0M
2023-12-22 3,773.15 3,778.46 3,760.21 3,774.58 0.0M
2023-12-21 3,786.68 3,786.68 3,754.42 3,771.20 0.0M
2023-12-20 3,771.37 3,795.41 3,764.65 3,788.04 0.0M
2023-12-19 3,744.75 3,777.54 3,744.75 3,776.94 0.0M
2023-12-18 3,753.13 3,759.08 3,730.00 3,744.73 0.0M
2023-12-15 3,756.86 3,784.98 3,747.32 3,756.80 0.0M
2023-12-14 3,675.02 3,777.61 3,675.02 3,758.67 0.0M
2023-12-13 3,675.29 3,689.54 3,671.54 3,671.54 0.0M
2023-12-12 3,695.20 3,704.66 3,668.30 3,676.63 0.0M
2023-12-11 3,679.89 3,698.14 3,671.89 3,695.85 0.0M
2023-12-08 3,660.72 3,689.35 3,656.15 3,680.09 0.0M
2023-12-07 3,665.10 3,666.57 3,629.75 3,659.19 0.0M
2023-12-06 3,635.70 3,671.45 3,635.70 3,665.26 0.0M
2023-12-05 3,609.46 3,636.00 3,602.51 3,633.54 0.0M
2023-12-04 3,625.91 3,645.12 3,604.98 3,609.44 0.0M
2023-12-01 3,578.71 3,629.16 3,578.71 3,629.16 0.0M
2023-11-30 3,577.61 3,594.47 3,567.19 3,580.46 0.0M
2023-11-29 3,546.90 3,576.67 3,546.13 3,572.74 0.0M
2023-11-28 3,549.98 3,549.98 3,522.00 3,545.92 0.0M
2023-11-27 3,545.53 3,559.26 3,544.55 3,549.01 0.0M
2023-11-24 3,529.27 3,547.83 3,524.81 3,547.08 0.0M
2023-11-23 3,529.16 3,536.97 3,521.21 3,530.40 0.0M
2023-11-22 3,510.94 3,535.95 3,510.94 3,525.33 0.0M
2023-11-21 3,533.33 3,543.13 3,510.26 3,511.75 0.0M
2023-11-20 3,519.53 3,540.45 3,519.53 3,529.86 0.0M
2023-11-17 3,480.70 3,531.55 3,480.70 3,516.90 0.0M
2023-11-16 3,525.30 3,525.30 3,480.36 3,480.36 0.0M
2023-11-15 3,511.57 3,561.61 3,511.57 3,529.12 0.0M
2023-11-14 3,412.15 3,511.72 3,407.18 3,511.72 0.0M
2023-11-13 3,387.51 3,411.74 3,387.51 3,411.40 0.0M
2023-11-10 3,426.43 3,448.56 3,377.62 3,386.77 0.0M
2023-11-09 3,377.72 3,429.06 3,375.58 3,426.88 0.0M
2023-11-08 3,367.19 3,393.83 3,352.09 3,378.69 0.0M
2023-11-07 3,371.33 3,381.46 3,354.61 3,368.95 0.0M
2023-11-06 3,396.74 3,408.26 3,370.40 3,373.51 0.0M
2023-11-03 3,351.96 3,411.14 3,351.96 3,395.58 0.0M
2023-11-02 3,282.90 3,368.16 3,282.90 3,350.89 0.0M
2023-11-01 3,270.39 3,290.80 3,258.09 3,284.32 0.0M
2023-10-31 3,225.98 3,270.63 3,225.98 3,269.47 0.0M
2023-10-30 3,209.05 3,244.90 3,209.05 3,226.24 0.0M
2023-10-27 3,213.03 3,236.51 3,206.02 3,209.08 0.0M
2023-10-26 3,212.29 3,225.05 3,182.62 3,215.29 0.0M
2023-10-25 3,234.39 3,234.39 3,196.95 3,214.10 0.0M
2023-10-24 3,221.59 3,244.67 3,215.00 3,236.16 0.0M
2023-10-23 3,225.68 3,231.18 3,184.84 3,220.25 0.0M
2023-10-20 3,267.69 3,267.69 3,223.48 3,225.87 0.0M
2023-10-19 3,311.60 3,311.60 3,269.57 3,270.01 0.0M
2023-10-18 3,358.38 3,358.38 3,312.77 3,314.60 0.0M
2023-10-17 3,361.60 3,381.04 3,336.82 3,358.15 0.0M
2023-10-16 3,344.75 3,370.56 3,332.91 3,362.30 0.0M
2023-10-13 3,395.38 3,395.38 3,342.33 3,344.34 0.0M
2023-10-12 3,402.88 3,431.59 3,395.28 3,395.28 0.0M
2023-10-11 3,403.84 3,415.08 3,391.31 3,402.81 0.0M
2023-10-10 3,331.81 3,406.19 3,331.81 3,402.22 0.0M
2023-10-09 3,350.67 3,350.67 3,321.46 3,332.87 0.0M
2023-10-06 3,318.21 3,354.11 3,309.43 3,350.06 0.0M
2023-10-05 3,301.88 3,337.84 3,301.88 3,318.44 0.0M
2023-10-04 3,309.59 3,329.68 3,286.68 3,300.06 0.0M
2023-10-03 3,361.33 3,361.33 3,309.52 3,310.29 0.0M
2023-10-02 3,407.34 3,428.81 3,352.12 3,362.64 0.0M
2023-09-29 3,369.55 3,433.46 3,369.55 3,405.15 0.0M
2023-09-28 3,367.52 3,367.52 3,340.29 3,366.27 0.0M
2023-09-27 3,380.83 3,393.65 3,361.56 3,366.34 0.0M
2023-09-26 3,405.18 3,405.18 3,372.05 3,380.32 0.0M
2023-09-25 3,431.20 3,431.20 3,387.38 3,407.96 0.0M
2023-09-22 3,438.14 3,444.46 3,418.26 3,430.96 0.0M
2023-09-21 3,491.29 3,491.29 3,437.56 3,439.23 0.0M
2023-09-20 3,448.44 3,497.92 3,448.44 3,491.87 0.0M
2023-09-19 3,458.20 3,470.07 3,446.72 3,451.28 0.0M
2023-09-18 3,506.83 3,506.83 3,454.78 3,458.71 0.0M
2023-09-15 3,504.89 3,536.60 3,504.89 3,508.16 0.0M
2023-09-14 3,456.95 3,504.65 3,443.78 3,503.06 0.0M
2023-09-13 3,453.97 3,460.50 3,430.90 3,458.15 0.0M
2023-09-12 3,471.90 3,481.66 3,453.68 3,457.90 0.0M
2023-09-11 3,453.64 3,486.77 3,453.64 3,471.86 0.0M
2023-09-08 3,447.30 3,458.05 3,423.02 3,452.07 0.0M
2023-09-07 3,462.74 3,470.73 3,436.33 3,446.22 0.0M
2023-09-06 3,480.46 3,480.46 3,455.77 3,464.18 0.0M
2023-09-05 3,488.06 3,498.09 3,465.76 3,482.78 0.0M
2023-09-04 3,496.10 3,519.76 3,489.81 3,490.22 0.0M
2023-09-01 3,493.78 3,511.27 3,485.37 3,492.93 0.0M
2023-08-31 3,484.71 3,509.30 3,484.71 3,495.06 0.0M
2023-08-30 3,477.91 3,494.93 3,472.69 3,485.82 0.0M
2023-08-29 3,435.99 3,479.39 3,435.99 3,478.75 0.0M
2023-08-28 3,400.05 3,433.68 3,400.05 3,432.53 0.0M
2023-08-25 3,403.61 3,426.09 3,393.76 3,401.61 0.0M
2023-08-24 3,416.71 3,450.50 3,401.83 3,403.76 0.0M
2023-08-23 3,400.89 3,424.18 3,399.87 3,417.21 0.0M
2023-08-22 3,375.19 3,412.70 3,375.19 3,400.20 0.0M
2023-08-21 3,389.59 3,404.09 3,372.97 3,373.26 0.0M
2023-08-18 3,419.48 3,419.48 3,369.30 3,391.23 0.0M
2023-08-17 3,458.66 3,458.66 3,420.57 3,422.99 0.0M
2023-08-16 3,462.53 3,472.84 3,448.59 3,457.77 0.0M
2023-08-15 3,487.12 3,487.83 3,446.44 3,462.78 0.0M
2023-08-14 3,482.76 3,490.31 3,471.49 3,486.19 0.0M
2023-08-11 3,520.03 3,520.03 3,477.45 3,482.14 0.0M
2023-08-10 3,491.91 3,534.92 3,491.91 3,522.71 0.0M
2023-08-09 3,487.48 3,518.55 3,487.48 3,491.64 0.0M
2023-08-08 3,511.17 3,511.17 3,480.82 3,484.64 0.0M
2023-08-07 3,514.87 3,520.92 3,490.91 3,512.22 0.0M
2023-08-04 3,493.50 3,514.78 3,483.22 3,513.04 0.0M
2023-08-03 3,511.55 3,511.55 3,476.23 3,493.96 0.0M
2023-08-02 3,558.70 3,558.70 3,495.89 3,510.46 0.0M
2023-08-01 3,589.62 3,589.62 3,558.19 3,559.40 0.0M
2023-07-31 3,592.17 3,599.61 3,575.72 3,591.19 0.0M
2023-07-28 3,594.27 3,594.27 3,565.42 3,590.46 0.0M
2023-07-27 3,571.10 3,614.62 3,571.10 3,601.95 0.0M
2023-07-26 3,567.11 3,570.93 3,539.66 3,570.79 0.0M
2023-07-25 3,547.47 3,566.30 3,539.74 3,565.22 0.0M
2023-07-24 3,534.25 3,556.60 3,520.23 3,543.25 0.0M
2023-07-21 3,539.68 3,543.92 3,521.75 3,534.55 0.0M
2023-07-20 3,535.69 3,552.88 3,525.81 3,536.26 0.0M
2023-07-19 3,491.78 3,544.47 3,491.78 3,534.86 0.0M
2023-07-18 3,453.51 3,498.67 3,451.14 3,498.67 0.0M
2023-07-17 3,471.83 3,471.83 3,447.61 3,454.47 0.0M
2023-07-14 3,484.66 3,487.36 3,472.81 3,474.86 0.0M
2023-07-13 3,479.12 3,497.76 3,473.47 3,490.29 0.0M
2023-07-12 3,405.98 3,480.91 3,405.73 3,477.55 0.0M
2023-07-11 3,371.41 3,404.84 3,371.41 3,403.57 0.0M
2023-07-10 3,359.50 3,370.70 3,342.75 3,366.88 0.0M
2023-07-07 3,331.53 3,361.44 3,318.53 3,361.44 0.0M
2023-07-06 3,405.46 3,405.46 3,324.56 3,328.50 0.0M
2023-07-05 3,439.41 3,439.41 3,401.39 3,405.99 0.0M
2023-07-04 3,426.87 3,445.11 3,423.94 3,441.09 0.0M
2023-07-03 3,422.97 3,436.73 3,416.00 3,423.98 0.0M
2023-06-30 3,386.09 3,428.80 3,386.09 3,422.17 0.0M
2023-06-29 3,391.91 3,393.90 3,378.03 3,382.26 0.0M
2023-06-28 3,360.01 3,391.31 3,360.01 3,389.31 0.0M
2023-06-27 3,358.25 3,377.29 3,342.23 3,360.98 0.0M
2023-06-26 3,358.01 3,363.10 3,330.56 3,357.53 0.0M
2023-06-23 3,375.34 3,375.34 3,350.25 3,356.87 0.0M
2023-06-22 3,392.04 3,392.04 3,353.71 3,375.21 0.0M
2023-06-21 3,428.11 3,428.11 3,392.37 3,394.29 0.0M
2023-06-20 3,451.09 3,451.09 3,417.83 3,424.58 0.0M
2023-06-19 3,503.56 3,503.56 3,451.50 3,453.46 0.0M
2023-06-16 3,492.13 3,515.27 3,492.13 3,504.89 0.0M
2023-06-15 3,512.17 3,512.17 3,463.68 3,490.85 0.0M
2023-06-14 3,501.02 3,524.73 3,495.49 3,516.44 0.0M
2023-06-13 3,485.79 3,503.36 3,478.63 3,499.24 0.0M
2023-06-12 3,480.76 3,501.06 3,480.76 3,484.65 0.0M
2023-06-09 3,478.42 3,482.32 3,466.84 3,480.80 0.0M
2023-06-08 3,479.81 3,482.72 3,466.79 3,475.60 0.0M
2023-06-07 3,487.60 3,498.15 3,471.81 3,482.35 0.0M
2023-06-06 3,473.04 3,487.68 3,465.19 3,486.11 0.0M
2023-06-05 3,482.09 3,497.65 3,467.55 3,471.56 0.0M
2023-06-02 3,416.35 3,486.23 3,416.35 3,485.47 0.0M
2023-06-01 3,390.96 3,416.87 3,390.96 3,416.87 0.0M
2023-05-31 3,419.81 3,419.81 3,384.74 3,388.96 0.0M
2023-05-30 3,427.98 3,451.71 3,418.72 3,418.89 0.0M
2023-05-29 3,430.32 3,439.79 3,423.42 3,426.77 0.0M
2023-05-26 3,402.86 3,437.90 3,399.67 3,431.18 0.0M
2023-05-25 3,417.57 3,424.04 3,395.47 3,400.87 0.0M
2023-05-24 3,494.44 3,494.44 3,408.80 3,415.89 0.0M
2023-05-23 3,507.64 3,513.68 3,492.77 3,492.77 0.0M
2023-05-22 3,506.44 3,512.92 3,496.68 3,507.82 0.0M
2023-05-19 3,481.06 3,518.88 3,481.06 3,508.83 0.0M
2023-05-18 3,470.94 3,492.07 3,470.94 3,481.18 0.0M
2023-05-17 3,482.14 3,482.14 3,457.09 3,472.46 0.0M
2023-05-16 3,503.00 3,514.67 3,480.63 3,484.70 0.0M
2023-05-15 3,489.38 3,510.61 3,489.38 3,508.00 0.0M
2023-05-12 3,482.81 3,501.19 3,482.81 3,489.90 0.0M
2023-05-11 3,484.67 3,508.45 3,471.81 3,482.88 0.0M
2023-05-10 3,494.40 3,501.12 3,470.86 3,483.01 0.0M
2023-05-09 3,515.87 3,515.87 3,476.09 3,495.31 0.0M
2023-05-08 3,507.05 3,517.27 3,504.67 3,512.59 0.0M
2023-05-05 3,457.49 3,507.81 3,457.49 3,507.81 0.0M
2023-05-04 3,475.01 3,475.01 3,441.11 3,455.57 0.0M
2023-05-03 3,462.58 3,479.51 3,462.58 3,474.78 0.0M
2023-05-02 3,507.08 3,515.43 3,463.31 3,463.31 0.0M
2023-05-01 3,511.96 3,512.53 3,506.56 3,508.44 0.0M
2023-04-28 3,472.75 3,509.32 3,460.39 3,509.32 0.0M
2023-04-27 3,459.99 3,478.64 3,446.39 3,473.33 0.0M
2023-04-26 3,469.31 3,469.31 3,426.01 3,460.40 0.0M
2023-04-25 3,489.80 3,489.80 3,458.52 3,468.25 0.0M
2023-04-24 3,492.75 3,501.91 3,483.00 3,490.32 0.0M
2023-04-21 3,492.82 3,492.82 3,468.50 3,492.32 0.0M
2023-04-20 3,502.34 3,502.34 3,485.33 3,494.20 0.0M
2023-04-19 3,521.95 3,521.95 3,490.98 3,503.23 0.0M
2023-04-18 3,504.20 3,533.82 3,504.20 3,519.83 0.0M
2023-04-17 3,490.35 3,518.55 3,490.35 3,504.73 0.0M
2023-04-14 3,464.26 3,499.90 3,464.26 3,489.26 0.0M
2023-04-13 3,453.26 3,475.18 3,452.73 3,465.33 0.0M
2023-04-12 3,441.00 3,480.11 3,441.00 3,450.81 0.0M
2023-04-11 3,404.54 3,443.06 3,404.54 3,440.86 0.0M
2023-04-06 3,382.51 3,405.15 3,380.90 3,403.84 0.0M
2023-04-05 3,428.57 3,428.57 3,375.27 3,382.43 0.0M
2023-04-04 3,427.03 3,463.61 3,426.48 3,427.65 0.0M
2023-04-03 3,437.72 3,442.78 3,422.12 3,426.32 0.0M
2023-03-31 3,418.44 3,444.90 3,405.46 3,439.92 0.0M
2023-03-30 3,356.54 3,416.68 3,356.54 3,415.42 0.0M
2023-03-29 3,307.33 3,358.49 3,307.33 3,358.27 0.0M
2023-03-28 3,321.82 3,345.61 3,293.67 3,308.13 0.0M
2023-03-27 3,292.72 3,335.60 3,292.72 3,319.49 0.0M
2023-03-24 3,357.52 3,357.52 3,278.78 3,290.53 0.0M
2023-03-23 3,346.83 3,362.35 3,316.94 3,356.78 0.0M
2023-03-22 3,374.21 3,374.21 3,349.57 3,350.93 0.0M
2023-03-21 3,323.33 3,381.61 3,323.33 3,367.79 0.0M
2023-03-20 3,293.26 3,338.61 3,217.45 3,327.23 0.0M
2023-03-17 3,349.94 3,385.07 3,279.71 3,292.05 0.0M
2023-03-16 3,305.21 3,364.36 3,285.08 3,348.55 0.0M
2023-03-15 3,416.99 3,416.99 3,299.85 3,309.42 0.0M
2023-03-14 3,357.19 3,426.67 3,350.10 3,417.29 0.0M
2023-03-13 3,430.37 3,437.62 3,319.68 3,352.21 0.0M
2023-03-10 3,495.14 3,495.14 3,414.18 3,432.80 0.0M
2023-03-09 3,517.82 3,517.82 3,473.46 3,493.72 0.0M
2023-03-08 3,517.58 3,518.82 3,495.11 3,518.59 0.0M
2023-03-07 3,557.20 3,571.84 3,517.34 3,517.34 0.0M
2023-03-06 3,544.33 3,557.47 3,535.39 3,555.47 0.0M
2023-03-03 3,500.23 3,544.17 3,500.23 3,542.79 0.0M
2023-03-02 3,501.97 3,508.48 3,477.34 3,498.77 0.0M
2023-03-01 3,529.24 3,538.93 3,496.41 3,502.13 0.0M
2023-02-28 3,533.25 3,542.51 3,509.23 3,537.97 0.0M
2023-02-27 3,487.65 3,538.10 3,487.65 3,532.75 0.0M
2023-02-24 3,519.62 3,535.41 3,483.78 3,487.74 0.0M
2023-02-23 3,507.20 3,536.84 3,507.20 3,518.34 0.0M
2023-02-22 3,529.45 3,529.45 3,480.94 3,506.87 0.0M
2023-02-21 3,551.35 3,551.35 3,511.87 3,527.61 0.0M
2023-02-20 3,551.56 3,566.30 3,544.12 3,553.12 0.0M
2023-02-17 3,555.52 3,559.88 3,507.18 3,547.92 0.0M
2023-02-16 3,556.27 3,583.65 3,531.27 3,560.79 0.0M
2023-02-15 3,530.96 3,558.77 3,524.22 3,557.07 0.0M
2023-02-14 3,537.01 3,575.89 3,527.03 3,538.78 0.0M
2023-02-13 3,510.77 3,539.72 3,509.19 3,537.24 0.0M
2023-02-10 3,573.87 3,573.87 3,493.41 3,511.92 0.0M
2023-02-09 3,560.31 3,596.04 3,560.31 3,575.27 0.0M
2023-02-08 3,550.25 3,593.71 3,550.25 3,556.66 0.0M
2023-02-07 3,551.19 3,558.82 3,530.10 3,546.00 0.0M
2023-02-06 3,595.16 3,595.16 3,530.63 3,548.88 0.0M
2023-02-03 3,600.27 3,600.27 3,559.30 3,592.38 0.0M
2023-02-02 3,489.78 3,604.56 3,489.78 3,604.56 0.0M
2023-02-01 3,475.73 3,509.88 3,475.73 3,489.58 0.0M
2023-01-31 3,499.46 3,499.46 3,455.78 3,477.17 0.0M
2023-01-30 3,519.43 3,519.43 3,475.11 3,499.13 0.0M
2023-01-27 3,495.68 3,521.97 3,493.24 3,521.97 0.0M
2023-01-26 3,468.50 3,504.88 3,468.50 3,496.51 0.0M
2023-01-25 3,483.80 3,491.26 3,451.40 3,466.32 0.0M
2023-01-24 3,490.52 3,507.93 3,476.86 3,486.25 0.0M
2023-01-23 3,457.19 3,491.56 3,457.19 3,489.13 0.0M
2023-01-20 3,437.71 3,466.85 3,437.71 3,462.68 0.0M
2023-01-19 3,503.79 3,503.79 3,442.54 3,442.54 0.0M
2023-01-18 3,493.21 3,528.36 3,492.03 3,507.11 0.0M
2023-01-17 3,491.16 3,502.52 3,468.64 3,491.27 0.0M
2023-01-16 3,465.01 3,493.32 3,455.73 3,490.42 0.0M
2023-01-13 3,448.28 3,476.42 3,447.35 3,463.51 0.0M
2023-01-12 3,413.86 3,464.00 3,413.75 3,447.40 0.0M
2023-01-11 3,397.44 3,425.15 3,393.92 3,414.52 0.0M
2023-01-10 3,414.88 3,414.88 3,385.02 3,399.83 0.0M
2023-01-09 3,370.21 3,421.64 3,370.21 3,418.64 0.0M
2023-01-06 3,331.48 3,369.30 3,323.10 3,369.11 0.0M
2023-01-05 3,329.74 3,347.84 3,321.35 3,330.31 0.0M
2023-01-04 3,277.91 3,331.90 3,277.91 3,331.90 0.0M
2023-01-03 3,233.17 3,297.95 3,233.17 3,276.73 0.0M
2023-01-02 3,195.95 3,230.78 3,195.95 3,230.56 0.0M