FTSEurofirst 300

FTEU3
🏛️ uk →
2,268.78
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 2,182.81 2,189.08 2,182.81 2,188.87 2,236.0K
08:05 2,188.76 2,189.99 2,188.76 2,189.99 853.7K
08:10 2,189.94 2,190.04 2,189.07 2,189.10 830.1K
08:15 2,189.10 2,190.37 2,188.82 2,190.37 859.3K
08:20 2,190.16 2,190.74 2,188.74 2,188.85 665.0K
08:25 2,188.88 2,190.64 2,188.88 2,190.51 789.5K
08:30 2,190.67 2,190.79 2,189.68 2,190.75 739.6K
08:35 2,190.62 2,191.27 2,190.43 2,190.97 774.1K
08:40 2,191.06 2,191.06 2,189.77 2,190.99 549.3K
08:45 2,190.98 2,190.98 2,189.22 2,189.48 480.7K
08:50 2,189.40 2,189.85 2,188.72 2,189.05 561.2K
08:55 2,188.74 2,189.77 2,188.51 2,189.26 709.5K
09:00 2,189.18 2,190.44 2,189.18 2,189.69 666.5K
09:05 2,189.83 2,190.75 2,189.83 2,190.20 497.4K
09:10 2,190.37 2,191.04 2,190.19 2,190.83 431.1K
09:15 2,190.69 2,190.81 2,188.26 2,188.73 426.9K
09:20 2,188.76 2,190.11 2,188.13 2,189.80 512.0K
09:25 2,189.85 2,191.45 2,189.85 2,190.91 491.5K
09:30 2,191.01 2,191.01 2,189.70 2,189.88 738.2K
09:35 2,189.89 2,189.92 2,189.32 2,189.79 389.1K
09:40 2,189.89 2,189.91 2,188.54 2,188.62 448.4K
09:45 2,188.44 2,188.84 2,187.79 2,188.68 384.9K
09:50 2,188.67 2,188.67 2,187.04 2,187.31 454.5K
09:55 2,187.29 2,187.71 2,186.92 2,187.21 436.7K
10:00 2,187.41 2,187.41 2,185.48 2,185.48 434.6K
10:05 2,185.64 2,185.92 2,184.50 2,184.79 567.7K
10:10 2,184.68 2,185.23 2,184.40 2,184.64 350.4K
10:15 2,184.82 2,185.70 2,184.63 2,185.34 809.9K
10:20 2,185.22 2,185.32 2,182.39 2,182.57 567.0K
10:25 2,182.63 2,182.63 2,181.20 2,181.42 512.1K
10:30 2,181.43 2,183.16 2,181.40 2,183.09 398.3K
10:35 2,183.40 2,184.52 2,183.40 2,184.07 300.5K
10:40 2,184.06 2,184.06 2,183.40 2,183.78 314.6K
10:45 2,183.64 2,184.17 2,183.16 2,183.53 339.4K
10:50 2,183.54 2,184.80 2,182.90 2,184.71 449.6K
10:55 2,184.68 2,185.95 2,184.68 2,184.95 469.3K
11:00 2,184.85 2,185.63 2,184.07 2,184.07 341.3K
11:05 2,183.92 2,184.00 2,183.27 2,184.00 365.7K
11:10 2,183.86 2,183.86 2,181.99 2,181.99 344.1K
11:15 2,181.96 2,182.76 2,181.96 2,182.56 330.0K
11:20 2,182.64 2,182.90 2,182.07 2,182.83 574.6K
11:25 2,182.91 2,183.47 2,182.48 2,182.48 324.5K
11:30 2,182.74 2,182.74 2,181.73 2,182.07 366.9K
11:35 2,182.13 2,182.61 2,181.88 2,181.99 302.3K
11:40 2,181.96 2,183.19 2,181.96 2,183.09 369.6K
11:45 2,183.16 2,183.43 2,182.95 2,183.01 372.0K
11:50 2,183.07 2,183.08 2,182.63 2,182.63 586.2K
11:55 2,182.81 2,183.50 2,182.81 2,183.22 258.8K
12:00 2,183.22 2,183.35 2,182.53 2,183.12 408.9K
12:05 2,182.89 2,182.94 2,182.00 2,182.07 268.3K
12:10 2,182.43 2,182.50 2,181.79 2,181.79 416.5K
12:15 2,181.70 2,182.01 2,181.48 2,181.55 258.5K
12:20 2,178.62 2,179.30 2,177.62 2,178.23 1,342.6K
12:25 2,178.39 2,179.12 2,178.25 2,178.35 769.6K
12:30 2,178.28 2,179.06 2,178.28 2,179.06 320.2K
12:35 2,179.01 2,179.50 2,178.32 2,179.08 2,862.8K
12:40 2,179.17 2,179.81 2,159.61 2,159.61 3,301.2K
12:45 2,163.40 2,163.64 2,150.52 2,153.53 9,811.3K
12:50 2,154.30 2,157.12 2,146.04 2,152.73 1,984.2K
12:55 2,152.47 2,154.25 2,143.43 2,143.43 1,852.7K
13:00 2,143.39 2,144.77 2,138.54 2,142.07 2,635.9K
13:05 2,143.10 2,143.93 2,135.05 2,143.93 2,436.5K
13:10 2,144.26 2,144.26 2,133.21 2,135.66 6,061.9K
13:15 2,136.31 2,140.42 2,131.90 2,138.15 1,947.5K
13:20 2,138.12 2,139.86 2,135.59 2,139.66 3,028.4K
13:25 2,139.84 2,146.71 2,139.84 2,146.52 1,713.1K
13:30 2,147.03 2,148.63 2,145.81 2,146.68 1,785.5K
13:35 2,146.81 2,148.62 2,145.21 2,146.11 1,226.1K
13:40 2,146.08 2,149.84 2,145.36 2,148.09 1,033.7K
13:45 2,148.08 2,148.08 2,142.37 2,146.06 1,431.9K
13:50 2,145.82 2,145.82 2,142.92 2,144.47 853.6K
13:55 2,144.57 2,146.08 2,142.93 2,145.75 1,004.2K
14:00 2,145.89 2,145.89 2,142.79 2,144.61 826.3K
14:05 2,143.28 2,143.28 2,140.77 2,142.92 1,309.9K
14:10 2,142.07 2,142.07 2,139.87 2,139.90 1,027.3K
14:15 2,139.97 2,142.26 2,139.39 2,141.50 1,423.6K
14:20 2,142.75 2,145.31 2,142.06 2,144.28 1,007.8K
14:25 2,144.40 2,149.76 2,144.40 2,149.68 860.3K
14:30 2,149.79 2,155.68 2,149.79 2,155.68 1,691.0K
14:35 2,154.92 2,156.96 2,154.92 2,155.25 1,684.3K
14:40 2,154.84 2,155.48 2,153.64 2,155.48 1,474.0K
14:45 2,155.90 2,155.90 2,151.92 2,153.12 1,414.1K
14:50 2,153.04 2,155.51 2,153.02 2,154.96 1,299.7K
14:55 2,154.99 2,156.47 2,154.99 2,155.56 3,814.2K
15:00 2,156.66 2,159.55 2,156.66 2,159.51 1,321.1K
15:05 2,159.45 2,160.80 2,159.37 2,159.59 1,191.9K
15:10 2,159.26 2,161.82 2,157.78 2,160.00 986.5K
15:15 2,159.93 2,159.93 2,156.90 2,156.90 956.7K
15:20 2,156.51 2,160.65 2,156.26 2,160.28 2,755.9K
15:25 2,160.44 2,161.35 2,157.97 2,158.39 1,551.5K
15:30 2,158.50 2,161.53 2,158.50 2,161.53 752.3K
15:35 2,161.72 2,162.06 2,161.24 2,161.24 1,321.0K
15:40 2,160.75 2,162.10 2,160.61 2,161.69 824.0K
15:45 2,161.71 2,163.55 2,161.71 2,163.26 943.8K
15:50 2,163.20 2,163.20 2,161.04 2,161.37 822.0K
15:55 2,161.43 2,162.02 2,161.43 2,161.78 1,164.4K
16:00 2,161.29 2,162.30 2,160.38 2,162.29 1,616.3K
16:05 2,161.94 2,161.94 2,159.69 2,160.25 1,011.0K
16:10 2,160.42 2,160.79 2,159.39 2,160.03 1,035.0K
16:15 2,160.09 2,161.19 2,159.53 2,160.92 1,116.7K
16:20 2,160.88 2,162.18 2,160.88 2,161.52 1,324.8K
16:25 2,161.31 2,161.31 2,159.93 2,160.11 43,866.7K
16:35 2,162.12 2,162.12 2,162.12 2,162.12 6,998.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available