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 2,159.59 2,159.59 2,153.77 2,154.76 2,455.5K
08:05 2,154.69 2,154.69 2,152.60 2,153.42 1,025.8K
08:10 2,153.75 2,155.13 2,152.47 2,155.13 891.7K
08:15 2,155.29 2,155.69 2,154.76 2,155.19 735.2K
08:20 2,155.30 2,155.80 2,155.24 2,155.44 626.0K
08:25 2,155.30 2,155.37 2,154.11 2,154.11 600.2K
08:30 2,154.03 2,154.38 2,153.25 2,153.25 569.3K
08:35 2,153.21 2,155.21 2,152.96 2,155.21 452.6K
08:40 2,155.11 2,156.21 2,155.11 2,155.84 483.3K
08:45 2,156.00 2,156.10 2,155.22 2,155.63 478.9K
08:50 2,155.52 2,156.73 2,154.88 2,156.65 436.6K
08:55 2,156.53 2,156.63 2,155.88 2,156.08 500.8K
09:00 2,156.09 2,156.40 2,155.66 2,155.66 590.9K
09:05 2,155.82 2,155.94 2,155.41 2,155.86 546.1K
09:10 2,155.94 2,155.94 2,154.49 2,154.61 506.6K
09:15 2,154.73 2,155.68 2,154.73 2,155.68 468.9K
09:20 2,155.81 2,156.44 2,154.80 2,154.80 758.9K
09:25 2,155.01 2,155.94 2,154.93 2,155.77 376.8K
09:30 2,155.71 2,157.05 2,155.71 2,156.80 379.1K
09:35 2,156.78 2,157.25 2,156.56 2,157.08 306.8K
09:40 2,157.05 2,158.67 2,157.05 2,158.55 457.0K
09:45 2,158.51 2,158.87 2,158.30 2,158.34 528.5K
09:50 2,158.21 2,158.21 2,157.07 2,157.28 350.9K
09:55 2,157.21 2,157.58 2,156.63 2,156.88 414.9K
10:00 2,156.89 2,157.26 2,156.29 2,156.42 378.8K
10:05 2,156.38 2,156.44 2,154.67 2,154.72 447.9K
10:10 2,154.71 2,155.05 2,154.35 2,154.55 391.3K
10:15 2,154.73 2,155.60 2,154.73 2,155.60 335.0K
10:20 2,155.61 2,157.05 2,155.60 2,157.05 401.1K
10:25 2,157.08 2,157.19 2,156.82 2,156.86 307.0K
10:30 2,156.84 2,156.84 2,155.19 2,155.66 502.2K
10:35 2,155.80 2,156.26 2,155.67 2,156.00 368.7K
10:40 2,155.96 2,156.00 2,154.78 2,155.26 315.9K
10:45 2,154.94 2,155.80 2,154.94 2,155.80 338.6K
10:50 2,155.87 2,157.65 2,155.87 2,157.65 265.9K
10:55 2,157.63 2,157.83 2,157.23 2,157.66 322.6K
11:00 2,157.64 2,157.64 2,156.42 2,157.07 305.0K
11:05 2,157.08 2,158.08 2,156.99 2,158.03 250.5K
11:10 2,158.09 2,159.24 2,158.09 2,159.05 317.9K
11:15 2,159.03 2,159.30 2,158.87 2,158.97 399.6K
11:20 2,158.99 2,159.85 2,158.99 2,159.85 291.6K
11:25 2,159.72 2,159.96 2,158.81 2,158.81 313.3K
11:30 2,158.83 2,159.21 2,158.21 2,158.67 318.4K
11:35 2,158.68 2,158.74 2,158.30 2,158.56 227.5K
11:40 2,158.58 2,158.85 2,158.06 2,158.85 725.2K
11:45 2,159.01 2,160.16 2,158.85 2,159.63 425.8K
11:50 2,159.59 2,159.59 2,158.41 2,158.54 337.6K
11:55 2,158.69 2,159.24 2,158.53 2,159.16 238.4K
12:00 2,158.56 2,159.83 2,158.56 2,159.70 218.6K
12:05 2,159.75 2,159.90 2,159.45 2,159.90 217.8K
12:10 2,159.74 2,159.74 2,159.13 2,159.39 281.6K
12:15 2,159.73 2,160.21 2,159.56 2,159.96 335.0K
12:20 2,159.97 2,161.09 2,159.87 2,160.83 317.1K
12:25 2,161.31 2,161.59 2,161.16 2,161.36 488.7K
12:30 2,161.26 2,161.32 2,160.20 2,160.36 320.0K
12:35 2,160.26 2,160.68 2,160.26 2,160.61 299.8K
12:40 2,160.54 2,161.25 2,160.54 2,161.25 286.6K
12:45 2,161.14 2,161.14 2,160.74 2,160.88 319.5K
12:50 2,160.88 2,160.90 2,160.42 2,160.68 339.5K
12:55 2,160.80 2,161.56 2,160.80 2,161.56 382.6K
13:00 2,161.51 2,161.51 2,160.49 2,161.06 356.4K
13:05 2,161.02 2,161.02 2,160.25 2,160.45 237.0K
13:10 2,160.60 2,160.80 2,160.45 2,160.70 308.5K
13:15 2,160.82 2,161.74 2,160.82 2,161.08 369.9K
13:20 2,161.19 2,161.49 2,160.36 2,160.79 353.4K
13:25 2,160.84 2,161.24 2,160.75 2,160.75 187.5K
13:30 2,160.95 2,161.94 2,160.86 2,161.19 388.5K
13:35 2,161.12 2,162.85 2,161.12 2,162.65 480.8K
13:40 2,162.86 2,163.06 2,161.77 2,162.35 294.2K
13:45 2,162.40 2,162.65 2,162.20 2,162.52 354.5K
13:50 2,162.48 2,162.48 2,161.65 2,162.06 315.2K
13:55 2,162.00 2,162.07 2,161.00 2,161.00 256.6K
14:00 2,160.83 2,161.08 2,160.27 2,160.50 378.6K
14:05 2,160.86 2,161.55 2,160.86 2,161.55 297.2K
14:10 2,161.35 2,161.63 2,161.02 2,161.38 814.9K
14:15 2,161.31 2,161.39 2,160.04 2,160.60 312.4K
14:20 2,160.63 2,161.58 2,160.44 2,161.49 343.0K
14:25 2,161.48 2,161.77 2,161.18 2,161.23 401.1K
14:30 2,161.14 2,161.90 2,160.15 2,161.18 1,286.6K
14:35 2,161.29 2,161.42 2,160.62 2,160.91 661.0K
14:40 2,161.10 2,161.10 2,159.68 2,160.22 579.5K
14:45 2,160.08 2,160.14 2,159.28 2,159.43 604.5K
14:50 2,159.39 2,160.20 2,159.01 2,160.03 550.0K
14:55 2,160.06 2,161.04 2,159.85 2,159.87 576.6K
15:00 2,159.83 2,159.94 2,159.14 2,159.54 988.8K
15:05 2,159.64 2,160.21 2,159.43 2,159.43 883.6K
15:10 2,159.48 2,160.27 2,159.09 2,159.09 778.7K
15:15 2,158.97 2,158.97 2,158.39 2,158.59 549.2K
15:20 2,158.62 2,159.29 2,158.46 2,158.46 535.8K
15:25 2,158.47 2,158.87 2,158.24 2,158.87 1,024.9K
15:30 2,158.88 2,159.13 2,158.74 2,158.76 565.4K
15:35 2,158.84 2,158.84 2,157.69 2,158.42 758.2K
15:40 2,158.33 2,158.79 2,157.99 2,158.47 963.1K
15:45 2,158.58 2,158.91 2,158.21 2,158.72 577.3K
15:50 2,158.76 2,159.13 2,154.40 2,155.13 2,251.2K
15:55 2,155.04 2,157.47 2,154.58 2,154.89 1,474.2K
16:00 2,154.82 2,155.94 2,154.57 2,155.70 1,853.2K
16:05 2,155.59 2,156.30 2,155.59 2,156.00 797.1K
16:10 2,156.02 2,156.73 2,155.95 2,156.08 1,844.4K
16:15 2,156.13 2,156.60 2,147.98 2,150.33 3,390.2K
16:20 2,149.54 2,149.54 2,147.73 2,148.77 1,407.4K
16:25 2,148.73 2,150.65 2,148.44 2,150.65 33,383.3K
16:35 2,146.66 2,146.66 2,146.66 2,146.66 7,986.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available