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 2,168.70 2,174.14 2,168.70 2,173.46 2,402.1K
08:05 2,173.36 2,173.36 2,171.31 2,171.31 1,224.6K
08:10 2,171.24 2,172.42 2,171.24 2,171.44 889.2K
08:15 2,171.36 2,172.01 2,171.08 2,172.01 793.9K
08:20 2,172.08 2,172.54 2,171.28 2,171.37 594.8K
08:25 2,171.24 2,172.59 2,171.18 2,172.59 527.8K
08:30 2,172.55 2,173.17 2,171.70 2,172.35 575.8K
08:35 2,172.16 2,173.93 2,172.16 2,173.79 582.7K
08:40 2,173.39 2,173.92 2,173.27 2,173.92 442.3K
08:45 2,173.98 2,174.26 2,173.56 2,174.26 483.3K
08:50 2,174.44 2,175.11 2,174.34 2,174.82 524.6K
08:55 2,174.90 2,175.51 2,174.84 2,175.00 371.8K
09:00 2,174.91 2,175.26 2,174.64 2,175.26 437.4K
09:05 2,175.32 2,175.75 2,174.37 2,174.50 514.3K
09:10 2,174.56 2,175.06 2,174.56 2,174.73 689.9K
09:15 2,174.72 2,174.72 2,173.55 2,173.83 372.6K
09:20 2,173.78 2,174.24 2,173.10 2,174.24 245.7K
09:25 2,174.21 2,175.14 2,174.21 2,175.13 330.0K
09:30 2,175.15 2,175.37 2,174.04 2,174.33 411.5K
09:35 2,174.62 2,174.77 2,174.34 2,174.60 247.8K
09:40 2,174.82 2,175.03 2,174.53 2,174.75 318.8K
09:45 2,174.73 2,174.96 2,174.39 2,174.40 389.6K
09:50 2,174.43 2,175.07 2,174.15 2,174.15 386.6K
09:55 2,174.15 2,174.37 2,173.35 2,173.35 301.6K
10:00 2,173.36 2,173.36 2,171.57 2,171.57 442.9K
10:05 2,171.53 2,172.67 2,171.31 2,172.33 311.7K
10:10 2,172.31 2,172.68 2,172.10 2,172.41 338.3K
10:15 2,172.58 2,172.58 2,171.72 2,172.09 327.8K
10:20 2,172.15 2,172.26 2,171.22 2,171.22 389.5K
10:25 2,171.37 2,171.73 2,171.16 2,171.21 332.5K
10:30 2,171.26 2,171.77 2,171.02 2,171.77 287.5K
10:35 2,172.12 2,172.12 2,170.65 2,171.20 335.4K
10:40 2,171.22 2,172.15 2,171.22 2,172.13 338.6K
10:45 2,172.09 2,172.54 2,171.88 2,172.28 282.4K
10:50 2,172.27 2,172.98 2,172.00 2,172.60 229.6K
10:55 2,172.91 2,173.52 2,172.85 2,173.52 240.8K
11:00 2,173.54 2,173.89 2,173.32 2,173.46 366.9K
11:05 2,173.36 2,173.89 2,172.90 2,173.89 287.5K
11:10 2,173.82 2,174.01 2,173.41 2,173.62 233.6K
11:15 2,173.40 2,173.40 2,172.83 2,173.12 210.3K
11:20 2,173.06 2,173.84 2,173.06 2,173.61 211.5K
11:25 2,173.63 2,173.63 2,173.17 2,173.25 276.6K
11:30 2,173.33 2,174.80 2,173.33 2,173.98 937.1K
11:35 2,173.78 2,174.15 2,173.48 2,173.57 317.5K
11:40 2,173.43 2,173.79 2,172.77 2,172.77 290.1K
11:45 2,172.78 2,172.78 2,171.26 2,171.26 306.3K
11:50 2,171.58 2,171.78 2,171.27 2,171.68 520.5K
11:55 2,172.01 2,172.52 2,171.86 2,172.52 239.6K
12:00 2,172.38 2,172.55 2,171.90 2,172.07 272.4K
12:05 2,172.25 2,172.33 2,171.91 2,172.18 259.3K
12:10 2,172.04 2,172.47 2,171.87 2,172.24 257.7K
12:15 2,172.33 2,172.41 2,172.01 2,172.23 283.8K
12:20 2,172.06 2,172.10 2,171.15 2,171.24 285.0K
12:25 2,171.30 2,171.88 2,171.25 2,171.77 255.5K
12:30 2,171.72 2,172.78 2,171.72 2,172.50 248.8K
12:35 2,172.62 2,172.88 2,172.36 2,172.69 313.0K
12:40 2,172.72 2,173.11 2,172.46 2,172.55 298.8K
12:45 2,172.60 2,172.60 2,170.82 2,171.41 292.9K
12:50 2,170.98 2,171.40 2,170.85 2,171.20 408.8K
12:55 2,171.27 2,172.79 2,171.26 2,171.77 544.1K
13:00 2,171.81 2,173.52 2,171.71 2,173.21 1,035.3K
13:05 2,173.24 2,173.38 2,172.79 2,172.79 331.1K
13:10 2,172.72 2,173.81 2,172.61 2,173.66 276.8K
13:15 2,173.84 2,174.45 2,173.59 2,174.27 252.4K
13:20 2,174.36 2,174.41 2,173.54 2,173.75 259.4K
13:25 2,173.87 2,174.06 2,173.33 2,173.78 363.8K
13:30 2,173.89 2,175.23 2,173.89 2,174.26 451.9K
13:35 2,174.14 2,174.95 2,174.10 2,174.34 325.1K
13:40 2,174.30 2,174.30 2,173.17 2,173.17 319.2K
13:45 2,173.26 2,173.26 2,172.53 2,172.53 298.3K
13:50 2,172.53 2,172.62 2,171.13 2,171.27 640.9K
13:55 2,171.16 2,172.31 2,170.96 2,172.09 325.9K
14:00 2,172.18 2,173.05 2,171.88 2,173.03 1,970.0K
14:05 2,173.19 2,173.42 2,173.12 2,173.12 266.9K
14:10 2,173.11 2,173.36 2,172.38 2,173.36 305.1K
14:15 2,173.37 2,173.99 2,173.37 2,173.80 306.8K
14:20 2,174.06 2,174.06 2,173.12 2,173.58 503.0K
14:25 2,173.43 2,173.43 2,172.37 2,172.91 647.1K
14:30 2,172.53 2,172.80 2,169.64 2,170.34 1,381.4K
14:35 2,170.12 2,170.53 2,168.70 2,168.70 872.1K
14:40 2,167.95 2,167.95 2,165.95 2,166.38 989.9K
14:45 2,166.23 2,166.50 2,165.01 2,165.86 1,261.0K
14:50 2,166.21 2,166.57 2,165.01 2,165.01 904.1K
14:55 2,165.11 2,165.91 2,164.76 2,164.78 699.8K
15:00 2,164.73 2,166.80 2,164.73 2,165.93 747.9K
15:05 2,166.19 2,167.07 2,165.97 2,166.70 680.7K
15:10 2,166.75 2,167.86 2,166.75 2,167.58 663.3K
15:15 2,167.46 2,167.48 2,165.87 2,165.97 696.4K
15:20 2,165.90 2,165.90 2,164.63 2,165.52 795.6K
15:25 2,165.25 2,165.25 2,163.99 2,164.70 1,170.2K
15:30 2,164.43 2,164.43 2,162.98 2,163.52 977.6K
15:35 2,163.61 2,163.61 2,160.76 2,161.08 1,157.5K
15:40 2,161.13 2,162.28 2,161.13 2,162.28 536.7K
15:45 2,162.33 2,162.59 2,161.31 2,161.40 749.6K
15:50 2,161.64 2,161.74 2,159.80 2,160.27 805.3K
15:55 2,160.39 2,160.39 2,159.09 2,159.09 831.5K
16:00 2,159.11 2,160.39 2,159.11 2,160.15 1,073.9K
16:05 2,160.43 2,161.51 2,160.43 2,161.49 1,673.7K
16:10 2,161.50 2,161.61 2,160.81 2,160.85 805.2K
16:15 2,160.69 2,160.78 2,160.04 2,160.23 1,132.5K
16:20 2,160.06 2,160.78 2,159.94 2,160.44 973.5K
16:25 2,160.33 2,160.60 2,160.14 2,160.20 30,212.1K
16:35 2,159.93 2,159.93 2,159.93 2,159.93 7,635.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available