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 2,168.95 2,168.95 2,157.39 2,157.82 2,596.5K
08:05 2,157.77 2,159.65 2,157.32 2,158.34 888.9K
08:10 2,158.74 2,161.00 2,158.74 2,160.47 835.4K
08:15 2,160.17 2,160.65 2,159.27 2,159.97 690.9K
08:20 2,159.97 2,160.43 2,158.84 2,159.42 495.7K
08:25 2,159.35 2,159.75 2,158.92 2,159.75 659.8K
08:30 2,159.81 2,160.88 2,159.81 2,160.44 622.1K
08:35 2,160.48 2,161.60 2,160.48 2,161.60 472.2K
08:40 2,161.60 2,162.41 2,161.48 2,162.38 471.8K
08:45 2,162.33 2,162.33 2,161.56 2,161.79 413.2K
08:50 2,161.63 2,162.09 2,161.37 2,161.37 402.4K
08:55 2,161.63 2,161.84 2,161.31 2,161.60 405.3K
09:00 2,161.24 2,161.25 2,159.53 2,159.78 467.8K
09:05 2,159.81 2,159.89 2,158.44 2,158.74 461.4K
09:10 2,158.52 2,159.51 2,158.11 2,159.51 391.6K
09:15 2,159.70 2,161.10 2,159.70 2,160.68 396.1K
09:20 2,160.68 2,160.68 2,159.38 2,159.38 366.7K
09:25 2,159.41 2,159.78 2,159.38 2,159.59 277.8K
09:30 2,159.60 2,159.94 2,159.07 2,159.46 380.6K
09:35 2,159.69 2,160.39 2,159.43 2,160.34 411.9K
09:40 2,160.19 2,161.92 2,160.19 2,161.92 444.4K
09:45 2,162.08 2,162.54 2,161.54 2,162.14 445.6K
09:50 2,162.07 2,162.89 2,162.07 2,162.70 403.8K
09:55 2,162.41 2,162.84 2,162.16 2,162.21 282.3K
10:00 2,162.16 2,162.16 2,161.09 2,161.84 318.0K
10:05 2,161.76 2,162.57 2,161.70 2,162.52 316.8K
10:10 2,162.33 2,163.22 2,162.22 2,163.22 414.4K
10:15 2,163.09 2,163.60 2,163.09 2,163.58 394.7K
10:20 2,163.57 2,164.41 2,163.41 2,163.80 336.4K
10:25 2,163.72 2,163.91 2,163.35 2,163.40 320.3K
10:30 2,163.42 2,163.63 2,162.11 2,162.11 450.2K
10:35 2,162.07 2,162.34 2,161.75 2,162.20 320.7K
10:40 2,162.28 2,162.45 2,161.87 2,162.09 335.9K
10:45 2,162.08 2,162.26 2,161.82 2,162.26 401.2K
10:50 2,162.12 2,162.42 2,161.86 2,162.26 347.9K
10:55 2,162.24 2,163.16 2,162.24 2,162.62 419.1K
11:00 2,162.68 2,163.75 2,162.68 2,163.60 381.7K
11:05 2,163.50 2,163.95 2,163.25 2,163.29 429.7K
11:10 2,163.32 2,163.56 2,163.20 2,163.44 633.5K
11:15 2,163.59 2,164.12 2,163.59 2,164.08 280.0K
11:20 2,163.80 2,164.28 2,163.10 2,163.34 357.8K
11:25 2,163.39 2,164.05 2,163.39 2,163.58 332.3K
11:30 2,163.61 2,164.08 2,162.96 2,162.96 337.5K
11:35 2,162.80 2,163.22 2,162.73 2,163.01 275.2K
11:40 2,162.94 2,163.49 2,162.93 2,163.28 223.7K
11:45 2,163.09 2,163.29 2,161.86 2,161.86 289.8K
11:50 2,161.91 2,162.14 2,161.62 2,161.79 353.3K
11:55 2,161.76 2,162.58 2,161.59 2,162.32 292.7K
12:00 2,162.25 2,162.58 2,162.14 2,162.54 368.1K
12:05 2,162.23 2,162.31 2,160.79 2,160.89 368.1K
12:10 2,161.10 2,161.51 2,160.69 2,160.69 330.3K
12:15 2,160.75 2,160.75 2,159.48 2,160.49 336.8K
12:20 2,160.53 2,160.53 2,159.90 2,160.02 290.6K
12:25 2,160.27 2,161.03 2,160.27 2,160.82 183.3K
12:30 2,160.78 2,161.46 2,160.26 2,161.44 247.9K
12:35 2,161.61 2,162.89 2,161.42 2,162.89 297.8K
12:40 2,162.78 2,163.20 2,162.53 2,162.97 681.7K
12:45 2,163.00 2,163.00 2,162.04 2,162.76 523.4K
12:50 2,162.56 2,162.70 2,162.25 2,162.70 248.7K
12:55 2,162.66 2,163.42 2,162.63 2,163.41 221.8K
13:00 2,163.37 2,163.65 2,163.11 2,163.44 284.2K
13:05 2,163.40 2,163.88 2,163.30 2,163.66 300.6K
13:10 2,163.79 2,164.85 2,163.79 2,164.56 206.2K
13:15 2,164.68 2,164.68 2,164.17 2,164.45 236.4K
13:20 2,164.07 2,164.37 2,163.16 2,163.16 265.9K
13:25 2,163.17 2,163.70 2,162.80 2,163.14 215.8K
13:30 2,163.00 2,163.36 2,162.53 2,162.76 210.4K
13:35 2,162.70 2,162.70 2,161.86 2,162.03 214.8K
13:40 2,162.20 2,162.86 2,162.18 2,162.48 314.4K
13:45 2,162.41 2,162.50 2,161.92 2,162.04 249.4K
13:50 2,162.03 2,162.41 2,161.93 2,162.11 267.3K
13:55 2,162.05 2,162.05 2,160.46 2,160.68 921.8K
14:00 2,160.44 2,161.01 2,159.91 2,159.91 346.5K
14:05 2,159.91 2,160.76 2,159.33 2,160.74 262.8K
14:10 2,160.46 2,161.24 2,160.46 2,161.01 255.6K
14:15 2,160.88 2,161.09 2,159.94 2,160.47 264.3K
14:20 2,160.19 2,160.97 2,160.19 2,160.87 322.8K
14:25 2,161.02 2,161.21 2,160.82 2,161.21 555.4K
14:30 2,161.24 2,162.38 2,160.60 2,162.17 1,006.2K
14:35 2,162.05 2,163.41 2,162.05 2,163.14 750.0K
14:40 2,163.27 2,163.36 2,162.44 2,163.14 672.3K
14:45 2,163.21 2,164.32 2,163.18 2,164.32 509.7K
14:50 2,164.18 2,164.53 2,163.53 2,163.53 635.7K
14:55 2,163.54 2,163.73 2,162.37 2,162.40 609.8K
15:00 2,162.62 2,163.19 2,161.70 2,161.98 773.3K
15:05 2,162.34 2,163.04 2,161.88 2,162.51 652.7K
15:10 2,162.55 2,163.08 2,162.36 2,162.86 534.0K
15:15 2,163.22 2,165.08 2,163.22 2,164.75 518.7K
15:20 2,164.79 2,165.52 2,164.62 2,164.74 482.9K
15:25 2,164.85 2,164.85 2,162.62 2,162.62 1,141.5K
15:30 2,162.60 2,163.33 2,162.60 2,163.15 775.3K
15:35 2,163.24 2,164.04 2,163.24 2,163.48 611.9K
15:40 2,163.37 2,164.37 2,163.37 2,163.57 651.2K
15:45 2,163.58 2,164.43 2,163.35 2,163.48 560.0K
15:50 2,163.61 2,164.13 2,163.35 2,164.02 654.0K
15:55 2,163.94 2,164.89 2,163.94 2,164.85 574.3K
16:00 2,164.58 2,165.38 2,164.17 2,165.04 1,330.7K
16:05 2,165.12 2,165.48 2,164.87 2,165.46 738.6K
16:10 2,165.58 2,166.86 2,165.58 2,166.86 1,127.1K
16:15 2,166.76 2,166.76 2,165.58 2,165.91 804.7K
16:20 2,165.99 2,167.14 2,165.99 2,167.05 1,037.8K
16:25 2,166.91 2,167.83 2,166.91 2,167.83 26,716.0K
16:35 2,168.39 2,168.39 2,168.39 2,168.39 3,155.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available