FTSEurofirst 300

FTEU3
🏛️ uk →
2,258.70
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 2,181.71 2,181.71 2,158.46 2,158.46 5,427.0K
08:05 2,158.27 2,158.32 2,155.41 2,158.32 2,271.6K
08:10 2,158.87 2,159.19 2,157.46 2,159.02 1,406.7K
08:15 2,159.20 2,160.57 2,158.01 2,159.61 1,414.4K
08:20 2,159.76 2,161.37 2,158.56 2,159.82 1,284.4K
08:25 2,159.85 2,161.28 2,159.34 2,160.34 877.7K
08:30 2,160.57 2,161.90 2,160.38 2,161.52 950.6K
08:35 2,160.94 2,163.77 2,160.94 2,163.47 1,012.0K
08:40 2,163.49 2,165.67 2,163.06 2,165.51 971.0K
08:45 2,165.49 2,165.65 2,163.25 2,163.25 875.8K
08:50 2,162.99 2,166.07 2,162.94 2,165.99 638.4K
08:55 2,166.02 2,166.02 2,163.98 2,164.40 812.6K
09:00 2,164.77 2,168.29 2,164.77 2,167.02 715.1K
09:05 2,166.86 2,168.05 2,166.80 2,168.01 659.4K
09:10 2,168.16 2,168.90 2,167.63 2,168.75 676.4K
09:15 2,168.89 2,169.08 2,167.82 2,169.03 619.6K
09:20 2,168.92 2,168.92 2,165.72 2,166.14 688.3K
09:25 2,166.24 2,166.59 2,163.61 2,163.97 823.1K
09:30 2,164.33 2,164.36 2,163.05 2,163.78 638.4K
09:35 2,163.71 2,165.03 2,162.64 2,162.64 572.5K
09:40 2,162.64 2,162.67 2,161.14 2,161.92 634.5K
09:45 2,161.93 2,162.20 2,159.12 2,160.58 735.5K
09:50 2,160.65 2,163.42 2,160.65 2,162.06 653.5K
09:55 2,162.18 2,162.44 2,160.99 2,161.00 579.9K
10:00 2,161.02 2,165.07 2,161.01 2,163.66 646.0K
10:05 2,164.00 2,164.00 2,162.86 2,163.47 556.7K
10:10 2,163.55 2,164.31 2,160.37 2,161.10 695.5K
10:15 2,161.80 2,162.86 2,161.41 2,161.83 548.0K
10:20 2,161.93 2,163.20 2,161.21 2,163.20 453.6K
10:25 2,163.33 2,163.58 2,162.73 2,163.50 554.7K
10:30 2,163.53 2,163.53 2,162.18 2,162.22 511.9K
10:35 2,162.33 2,163.93 2,162.32 2,163.12 595.4K
10:40 2,162.98 2,163.99 2,162.35 2,163.86 431.3K
10:45 2,163.75 2,163.75 2,162.68 2,162.68 412.5K
10:50 2,162.25 2,163.63 2,161.84 2,163.25 851.1K
10:55 2,163.27 2,164.27 2,162.95 2,164.27 998.3K
11:00 2,164.27 2,164.63 2,162.68 2,163.05 485.7K
11:05 2,162.86 2,162.86 2,162.03 2,162.25 400.9K
11:10 2,162.23 2,163.31 2,162.23 2,162.81 399.2K
11:15 2,162.83 2,162.83 2,161.78 2,162.11 401.3K
11:20 2,162.28 2,162.28 2,159.82 2,159.82 544.0K
11:25 2,160.08 2,162.75 2,159.91 2,162.10 462.2K
11:30 2,161.99 2,161.99 2,161.15 2,161.50 337.4K
11:35 2,161.04 2,161.23 2,160.27 2,160.66 368.2K
11:40 2,160.48 2,161.33 2,160.48 2,160.57 293.3K
11:45 2,160.43 2,162.23 2,160.43 2,162.09 359.4K
11:50 2,161.82 2,162.95 2,161.42 2,162.83 365.7K
11:55 2,162.91 2,163.11 2,162.27 2,162.93 499.1K
12:00 2,162.94 2,164.86 2,162.94 2,164.86 438.3K
12:05 2,165.29 2,166.68 2,165.13 2,166.62 355.1K
12:10 2,166.53 2,166.53 2,165.18 2,165.18 423.8K
12:15 2,164.99 2,165.60 2,164.96 2,165.48 313.3K
12:20 2,165.91 2,166.00 2,163.82 2,163.90 466.6K
12:25 2,163.92 2,164.02 2,162.53 2,163.18 604.5K
12:30 2,163.25 2,164.19 2,163.01 2,163.85 338.5K
12:35 2,164.45 2,166.27 2,164.45 2,165.91 321.0K
12:40 2,166.12 2,166.74 2,166.12 2,166.39 331.5K
12:45 2,166.48 2,169.20 2,166.48 2,169.20 433.1K
12:50 2,169.04 2,170.54 2,169.04 2,169.55 414.9K
12:55 2,168.97 2,169.68 2,168.97 2,169.49 1,409.1K
13:00 2,169.41 2,169.94 2,168.68 2,169.21 396.7K
13:05 2,169.24 2,169.40 2,168.68 2,168.92 295.2K
13:10 2,169.05 2,169.66 2,168.88 2,169.05 253.0K
13:15 2,169.17 2,169.58 2,168.79 2,168.95 335.2K
13:20 2,169.04 2,170.01 2,168.13 2,168.81 620.2K
13:25 2,168.70 2,169.57 2,168.70 2,169.48 292.0K
13:30 2,169.37 2,170.02 2,169.34 2,169.53 359.2K
13:35 2,169.68 2,169.99 2,168.70 2,168.70 363.0K
13:40 2,168.57 2,168.57 2,166.98 2,166.98 333.3K
13:45 2,166.59 2,166.72 2,165.52 2,165.82 536.7K
13:50 2,165.49 2,165.61 2,164.43 2,164.49 448.3K
13:55 2,164.37 2,165.15 2,164.18 2,164.62 399.7K
14:00 2,164.62 2,164.62 2,163.58 2,163.83 437.1K
14:05 2,163.76 2,164.43 2,163.40 2,163.88 411.8K
14:10 2,163.76 2,164.36 2,163.57 2,164.15 382.5K
14:15 2,164.10 2,164.10 2,162.69 2,162.69 403.6K
14:20 2,162.72 2,162.72 2,161.32 2,162.06 603.1K
14:25 2,162.31 2,163.89 2,162.00 2,163.63 528.4K
14:30 2,163.26 2,166.03 2,163.26 2,164.13 1,397.5K
14:35 2,163.98 2,165.14 2,163.63 2,165.13 865.5K
14:40 2,165.04 2,165.04 2,163.67 2,163.84 823.6K
14:45 2,163.81 2,163.81 2,160.10 2,160.60 964.3K
14:50 2,160.80 2,162.13 2,159.83 2,159.83 927.4K
14:55 2,159.77 2,160.30 2,158.85 2,159.38 904.1K
15:00 2,159.53 2,161.25 2,159.53 2,160.14 1,463.5K
15:05 2,160.04 2,160.76 2,159.73 2,159.83 730.5K
15:10 2,160.04 2,161.05 2,159.52 2,160.94 952.7K
15:15 2,160.79 2,161.60 2,160.49 2,160.92 934.1K
15:20 2,160.69 2,161.16 2,159.16 2,160.38 906.7K
15:25 2,160.48 2,160.97 2,158.31 2,158.38 1,533.6K
15:30 2,158.62 2,159.58 2,158.19 2,159.23 800.9K
15:35 2,159.21 2,161.00 2,159.20 2,160.88 776.5K
15:40 2,161.15 2,161.91 2,159.18 2,159.23 1,290.4K
15:45 2,159.20 2,159.56 2,157.28 2,158.11 1,035.7K
15:50 2,157.88 2,160.05 2,157.81 2,159.36 1,153.2K
15:55 2,159.61 2,160.39 2,159.60 2,160.00 1,135.4K
16:00 2,159.84 2,160.25 2,159.27 2,159.62 1,346.3K
16:05 2,159.72 2,161.84 2,159.68 2,161.66 968.1K
16:10 2,161.40 2,161.42 2,159.87 2,160.57 1,484.9K
16:15 2,160.41 2,160.82 2,159.07 2,159.13 996.0K
16:20 2,159.40 2,160.72 2,159.40 2,160.48 1,411.8K
16:25 2,160.31 2,160.31 2,159.46 2,159.46 40,821.1K
16:35 2,160.91 2,160.91 2,160.91 2,160.91 6,551.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available