FTSEurofirst 300

FTEU3
🏛️ uk →
2,218.64
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 2,168.68 2,168.68 2,151.67 2,151.74 2,472.8K
08:05 2,151.64 2,151.82 2,150.27 2,150.27 1,109.8K
08:10 2,150.47 2,151.09 2,148.82 2,149.31 1,231.6K
08:15 2,149.50 2,149.50 2,148.36 2,148.46 838.4K
08:20 2,147.99 2,147.99 2,143.24 2,145.11 1,018.3K
08:25 2,144.97 2,145.65 2,144.12 2,145.26 710.9K
08:30 2,145.47 2,148.76 2,144.78 2,147.76 1,055.1K
08:35 2,147.71 2,148.32 2,146.97 2,148.32 644.6K
08:40 2,148.52 2,150.18 2,148.52 2,149.75 515.8K
08:45 2,149.94 2,151.53 2,149.71 2,151.53 432.9K
08:50 2,151.20 2,151.46 2,150.58 2,151.09 555.0K
08:55 2,151.25 2,151.99 2,151.04 2,151.45 500.5K
09:00 2,151.41 2,153.44 2,150.88 2,153.22 552.9K
09:05 2,152.94 2,152.94 2,152.02 2,152.02 694.7K
09:10 2,152.11 2,153.13 2,152.11 2,152.82 483.2K
09:15 2,152.62 2,152.62 2,151.56 2,152.19 650.7K
09:20 2,152.06 2,153.61 2,152.06 2,153.61 476.5K
09:25 2,153.77 2,154.92 2,153.61 2,154.53 519.7K
09:30 2,154.48 2,154.98 2,153.03 2,153.32 671.4K
09:35 2,153.31 2,155.00 2,153.05 2,153.76 522.3K
09:40 2,153.68 2,153.68 2,152.84 2,153.68 584.3K
09:45 2,153.45 2,155.57 2,153.45 2,155.57 470.0K
09:50 2,155.55 2,156.95 2,154.78 2,156.95 706.7K
09:55 2,155.16 2,155.54 2,153.25 2,154.79 898.2K
10:00 2,154.95 2,155.47 2,153.79 2,153.80 717.2K
10:05 2,153.85 2,153.85 2,152.04 2,152.48 370.8K
10:10 2,152.39 2,152.52 2,149.87 2,150.32 470.0K
10:15 2,150.50 2,151.12 2,150.00 2,150.66 458.8K
10:20 2,150.62 2,151.06 2,149.26 2,150.01 493.1K
10:25 2,149.82 2,149.82 2,148.51 2,149.17 539.4K
10:30 2,149.08 2,149.58 2,147.56 2,147.71 557.3K
10:35 2,147.78 2,148.20 2,147.56 2,147.78 359.1K
10:40 2,147.91 2,149.62 2,147.86 2,149.47 406.7K
10:45 2,149.91 2,150.02 2,149.17 2,149.66 562.3K
10:50 2,149.84 2,149.92 2,146.87 2,146.87 635.1K
10:55 2,146.84 2,148.28 2,146.65 2,148.28 517.0K
11:00 2,148.21 2,148.52 2,147.82 2,148.51 464.8K
11:05 2,148.36 2,148.64 2,147.50 2,147.50 305.0K
11:10 2,147.59 2,148.62 2,147.02 2,148.43 445.7K
11:15 2,148.37 2,148.41 2,147.32 2,147.67 410.5K
11:20 2,147.56 2,148.53 2,147.56 2,148.53 320.9K
11:25 2,148.49 2,148.70 2,147.27 2,147.63 424.4K
11:30 2,147.55 2,147.75 2,147.42 2,147.73 286.7K
11:35 2,147.61 2,148.11 2,147.21 2,147.27 326.8K
11:40 2,147.38 2,147.84 2,147.26 2,147.83 305.8K
11:45 2,147.83 2,148.58 2,147.68 2,148.38 263.3K
11:50 2,148.44 2,148.77 2,148.28 2,148.34 271.6K
11:55 2,148.37 2,149.30 2,148.37 2,148.88 308.7K
12:00 2,148.84 2,149.99 2,148.09 2,149.99 408.6K
12:05 2,150.07 2,150.56 2,149.97 2,150.08 311.8K
12:10 2,150.11 2,152.18 2,150.11 2,152.13 287.9K
12:15 2,151.96 2,152.39 2,151.69 2,152.39 272.9K
12:20 2,152.44 2,153.07 2,151.90 2,151.90 312.5K
12:25 2,151.86 2,152.43 2,151.83 2,152.29 245.4K
12:30 2,152.01 2,153.25 2,152.01 2,153.13 439.3K
12:35 2,153.29 2,153.72 2,153.22 2,153.33 295.4K
12:40 2,153.39 2,153.46 2,152.99 2,152.99 266.8K
12:45 2,153.09 2,153.62 2,153.03 2,153.15 278.2K
12:50 2,153.15 2,153.97 2,153.15 2,153.89 337.2K
12:55 2,154.03 2,155.52 2,154.03 2,155.45 314.4K
13:00 2,155.49 2,156.95 2,155.32 2,156.59 396.5K
13:05 2,156.67 2,156.83 2,155.95 2,155.95 306.5K
13:10 2,155.64 2,155.64 2,155.00 2,155.12 213.4K
13:15 2,155.04 2,155.87 2,153.63 2,153.74 442.4K
13:20 2,153.70 2,154.53 2,153.62 2,154.49 289.2K
13:25 2,154.38 2,154.75 2,154.38 2,154.75 387.2K
13:30 2,154.75 2,155.19 2,153.33 2,153.82 880.6K
13:35 2,153.79 2,154.16 2,153.70 2,154.04 342.1K
13:40 2,154.43 2,155.32 2,154.43 2,154.96 294.4K
13:45 2,154.79 2,154.93 2,154.07 2,154.44 660.5K
13:50 2,154.40 2,154.40 2,153.00 2,153.00 346.6K
13:55 2,153.04 2,153.47 2,152.65 2,153.33 430.6K
14:00 2,153.22 2,153.68 2,152.72 2,152.86 399.7K
14:05 2,152.81 2,152.93 2,151.80 2,151.80 335.9K
14:10 2,151.82 2,151.87 2,150.98 2,151.81 314.3K
14:15 2,151.75 2,151.81 2,151.26 2,151.43 441.2K
14:20 2,151.33 2,151.42 2,150.70 2,150.87 389.8K
14:25 2,151.19 2,151.43 2,150.75 2,150.81 551.9K
14:30 2,150.60 2,152.30 2,150.59 2,150.85 2,213.2K
14:35 2,150.47 2,150.47 2,147.78 2,148.24 1,113.5K
14:40 2,148.05 2,148.46 2,146.39 2,146.90 985.8K
14:45 2,146.95 2,148.85 2,146.95 2,148.85 1,326.2K
14:50 2,148.65 2,150.58 2,147.69 2,147.82 1,110.0K
14:55 2,147.54 2,150.28 2,147.54 2,150.28 834.6K
15:00 2,150.51 2,151.23 2,148.04 2,148.04 1,147.4K
15:05 2,148.31 2,149.61 2,147.91 2,149.61 875.7K
15:10 2,149.83 2,151.42 2,149.83 2,151.24 751.7K
15:15 2,151.03 2,151.39 2,150.16 2,150.73 929.2K
15:20 2,150.75 2,151.98 2,150.68 2,151.39 854.9K
15:25 2,151.42 2,152.26 2,151.09 2,152.06 1,290.8K
15:30 2,152.21 2,153.22 2,152.04 2,152.45 848.8K
15:35 2,152.50 2,152.69 2,151.50 2,152.69 675.1K
15:40 2,152.62 2,152.62 2,151.64 2,151.91 860.6K
15:45 2,151.77 2,152.59 2,151.77 2,152.17 1,680.0K
15:50 2,152.19 2,153.06 2,151.97 2,153.06 767.9K
15:55 2,153.06 2,153.23 2,152.00 2,152.00 973.5K
16:00 2,151.71 2,152.60 2,151.71 2,152.34 2,335.7K
16:05 2,152.53 2,153.16 2,152.44 2,152.44 1,502.8K
16:10 2,152.37 2,153.04 2,151.98 2,153.04 955.6K
16:15 2,152.96 2,153.07 2,151.73 2,152.24 2,141.2K
16:20 2,152.16 2,152.48 2,152.01 2,152.01 2,051.5K
16:25 2,151.93 2,151.93 2,150.82 2,150.82 43,806.2K
16:35 2,150.19 2,150.19 2,150.19 2,150.19 2,711.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available