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 2,119.65 2,152.90 2,119.65 2,151.94 5,112.3K
08:05 2,152.11 2,152.52 2,149.35 2,149.77 3,060.7K
08:10 2,149.60 2,149.60 2,146.91 2,148.06 1,900.7K
08:15 2,147.09 2,147.29 2,146.07 2,146.39 1,524.3K
08:20 2,146.17 2,147.47 2,145.76 2,147.28 1,373.6K
08:25 2,146.89 2,147.39 2,145.73 2,145.75 1,070.9K
08:30 2,145.53 2,145.53 2,142.02 2,144.13 1,316.1K
08:35 2,144.16 2,144.49 2,142.88 2,144.49 1,188.0K
08:40 2,144.81 2,145.55 2,144.76 2,145.28 993.0K
08:45 2,144.95 2,147.58 2,144.95 2,146.69 988.1K
08:50 2,146.81 2,147.50 2,141.31 2,142.82 1,099.0K
08:55 2,143.33 2,147.07 2,142.60 2,147.07 733.9K
09:00 2,147.41 2,148.76 2,143.67 2,143.75 754.3K
09:05 2,143.18 2,143.56 2,142.57 2,143.07 797.4K
09:10 2,143.38 2,145.19 2,143.38 2,144.95 551.1K
09:15 2,144.87 2,145.56 2,144.45 2,145.32 613.2K
09:20 2,145.59 2,146.75 2,145.06 2,146.75 679.1K
09:25 2,146.82 2,148.85 2,146.82 2,148.85 631.1K
09:30 2,149.00 2,149.00 2,147.23 2,147.36 685.2K
09:35 2,147.15 2,147.33 2,146.58 2,146.72 640.9K
09:40 2,146.68 2,146.82 2,146.39 2,146.82 481.0K
09:45 2,147.22 2,148.16 2,147.22 2,147.70 532.6K
09:50 2,147.83 2,149.27 2,147.66 2,149.05 620.0K
09:55 2,149.17 2,149.43 2,147.78 2,148.99 645.7K
10:00 2,148.99 2,150.21 2,148.84 2,149.61 586.4K
10:05 2,149.62 2,149.72 2,148.32 2,148.91 649.6K
10:10 2,149.01 2,149.01 2,147.77 2,148.56 581.3K
10:15 2,148.60 2,149.25 2,148.30 2,149.13 432.6K
10:20 2,149.11 2,150.23 2,148.60 2,150.23 656.1K
10:25 2,150.21 2,151.00 2,149.72 2,150.17 616.1K
10:30 2,150.42 2,150.91 2,149.86 2,150.48 606.8K
10:35 2,150.66 2,151.15 2,150.11 2,150.11 481.8K
10:40 2,149.72 2,149.72 2,148.49 2,149.10 431.9K
10:45 2,149.25 2,149.82 2,148.86 2,148.86 414.9K
10:50 2,148.94 2,149.15 2,147.43 2,147.43 385.8K
10:55 2,147.51 2,148.49 2,147.43 2,148.34 434.4K
11:00 2,148.27 2,149.20 2,147.51 2,147.51 1,044.2K
11:05 2,147.09 2,147.47 2,146.35 2,146.54 378.2K
11:10 2,146.88 2,146.88 2,145.53 2,145.72 310.3K
11:15 2,145.74 2,146.23 2,145.32 2,145.32 332.7K
11:20 2,145.50 2,146.57 2,145.37 2,145.67 344.8K
11:25 2,145.87 2,145.87 2,144.73 2,144.73 244.1K
11:30 2,145.01 2,145.01 2,144.07 2,144.49 404.0K
11:35 2,144.52 2,144.52 2,143.67 2,143.97 734.0K
11:40 2,143.97 2,144.79 2,143.97 2,144.35 435.6K
11:45 2,144.33 2,144.79 2,144.26 2,144.79 416.4K
11:50 2,144.75 2,147.77 2,144.75 2,147.77 660.7K
11:55 2,147.84 2,148.55 2,147.67 2,147.79 590.5K
12:00 2,147.14 2,147.43 2,145.58 2,145.97 1,603.6K
12:05 2,146.01 2,146.08 2,144.08 2,144.08 756.0K
12:10 2,144.15 2,144.60 2,142.77 2,144.49 319.2K
12:15 2,144.55 2,144.95 2,143.72 2,143.72 398.3K
12:20 2,143.84 2,143.84 2,143.22 2,143.74 319.3K
12:25 2,143.69 2,145.66 2,143.18 2,145.61 483.7K
12:30 2,145.54 2,145.54 2,144.70 2,144.70 368.7K
12:35 2,144.68 2,144.99 2,144.46 2,144.82 277.1K
12:40 2,144.99 2,144.99 2,144.39 2,144.60 279.7K
12:45 2,144.47 2,145.49 2,144.47 2,145.49 531.3K
12:50 2,145.76 2,146.40 2,145.76 2,146.36 520.2K
12:55 2,146.25 2,146.25 2,145.52 2,145.95 409.0K
13:00 2,145.79 2,146.40 2,145.53 2,146.32 751.3K
13:05 2,146.16 2,147.15 2,146.02 2,147.08 759.6K
13:10 2,147.12 2,147.18 2,146.41 2,146.41 383.1K
13:15 2,146.59 2,146.59 2,145.39 2,145.75 316.6K
13:20 2,145.69 2,146.11 2,145.42 2,145.91 811.6K
13:25 2,146.13 2,146.61 2,145.62 2,146.50 417.7K
13:30 2,146.56 2,146.78 2,144.25 2,145.11 844.4K
13:35 2,145.15 2,146.10 2,145.15 2,145.51 401.8K
13:40 2,145.67 2,146.22 2,145.26 2,145.83 822.2K
13:45 2,145.82 2,146.49 2,145.09 2,145.09 658.1K
13:50 2,144.81 2,145.96 2,144.71 2,145.49 1,216.6K
13:55 2,145.53 2,146.32 2,145.40 2,146.27 970.8K
14:00 2,146.25 2,146.84 2,145.13 2,145.13 801.3K
14:05 2,145.01 2,145.16 2,144.21 2,145.14 578.0K
14:10 2,145.03 2,145.30 2,144.28 2,145.30 1,024.1K
14:15 2,145.33 2,146.44 2,144.93 2,144.99 1,160.2K
14:20 2,144.99 2,145.23 2,143.71 2,143.89 994.1K
14:25 2,143.93 2,144.40 2,143.59 2,144.28 559.6K
14:30 2,144.03 2,144.62 2,143.57 2,143.98 1,627.7K
14:35 2,143.61 2,145.23 2,143.57 2,145.23 942.9K
14:40 2,145.11 2,145.73 2,144.25 2,144.48 914.0K
14:45 2,144.27 2,144.27 2,142.95 2,142.95 1,043.8K
14:50 2,142.23 2,142.23 2,141.37 2,142.05 853.8K
14:55 2,141.97 2,142.25 2,140.62 2,141.23 1,239.6K
15:00 2,141.66 2,141.71 2,140.84 2,141.52 1,165.1K
15:05 2,141.71 2,142.19 2,140.14 2,140.91 5,637.7K
15:10 2,140.89 2,142.42 2,140.89 2,141.95 845.1K
15:15 2,141.95 2,142.96 2,141.95 2,142.77 1,944.7K
15:20 2,142.56 2,143.62 2,142.56 2,143.55 1,362.0K
15:25 2,143.74 2,144.01 2,143.30 2,143.68 1,490.4K
15:30 2,143.69 2,145.63 2,143.69 2,145.63 946.2K
15:35 2,145.52 2,146.59 2,145.30 2,146.16 890.2K
15:40 2,146.34 2,147.24 2,145.87 2,147.24 888.0K
15:45 2,146.96 2,147.71 2,146.77 2,147.04 972.3K
15:50 2,147.14 2,147.19 2,145.90 2,146.37 829.7K
15:55 2,146.52 2,147.16 2,144.65 2,144.77 1,130.5K
16:00 2,144.74 2,146.24 2,144.74 2,144.92 1,756.3K
16:05 2,144.75 2,144.97 2,143.69 2,143.93 1,244.2K
16:10 2,143.92 2,144.84 2,143.62 2,143.62 939.2K
16:15 2,143.62 2,144.31 2,143.55 2,143.75 1,087.4K
16:20 2,143.64 2,144.19 2,143.03 2,144.04 2,856.8K
16:25 2,144.08 2,144.48 2,143.93 2,144.21 44,839.8K
16:35 2,143.49 2,143.49 2,143.49 2,143.49 9,158.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available