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 2,177.42 2,190.59 2,177.42 2,188.28 5,308.8K
08:05 2,188.75 2,193.30 2,188.36 2,192.92 2,192.1K
08:10 2,193.00 2,193.59 2,191.83 2,192.17 1,638.2K
08:15 2,192.64 2,192.95 2,191.72 2,192.86 1,523.6K
08:20 2,192.40 2,192.92 2,190.20 2,190.42 1,388.0K
08:25 2,190.73 2,191.60 2,190.56 2,190.60 1,939.9K
08:30 2,190.69 2,191.87 2,190.64 2,191.56 1,342.8K
08:35 2,191.88 2,192.90 2,191.59 2,192.16 1,021.3K
08:40 2,191.50 2,191.50 2,190.51 2,191.15 1,149.9K
08:45 2,191.16 2,191.33 2,188.28 2,188.60 903.4K
08:50 2,188.48 2,189.41 2,187.71 2,189.36 787.3K
08:55 2,189.15 2,189.51 2,188.84 2,188.99 701.9K
09:00 2,188.95 2,189.88 2,188.95 2,189.31 900.1K
09:05 2,189.18 2,189.78 2,188.87 2,189.19 857.8K
09:10 2,188.92 2,190.65 2,188.92 2,189.67 838.4K
09:15 2,189.75 2,190.31 2,189.55 2,190.01 513.4K
09:20 2,189.74 2,190.31 2,189.45 2,190.04 602.9K
09:25 2,189.92 2,191.88 2,189.92 2,191.46 638.9K
09:30 2,191.54 2,192.53 2,191.28 2,192.25 1,112.9K
09:35 2,192.34 2,192.48 2,191.48 2,191.61 865.3K
09:40 2,191.44 2,191.51 2,190.51 2,190.77 672.0K
09:45 2,190.89 2,191.80 2,190.81 2,191.72 648.3K
09:50 2,191.54 2,192.37 2,191.40 2,192.18 758.4K
09:55 2,192.25 2,193.25 2,192.20 2,192.79 719.9K
10:00 2,192.98 2,193.50 2,192.73 2,192.73 705.9K
10:05 2,192.82 2,192.96 2,192.52 2,192.77 731.6K
10:10 2,192.89 2,193.03 2,192.25 2,192.30 520.7K
10:15 2,192.26 2,192.39 2,190.70 2,190.94 748.0K
10:20 2,191.13 2,191.52 2,189.12 2,189.47 588.5K
10:25 2,189.49 2,190.52 2,189.39 2,190.27 579.0K
10:30 2,190.43 2,191.18 2,189.95 2,189.95 560.5K
10:35 2,189.98 2,190.45 2,189.64 2,190.37 542.2K
10:40 2,190.65 2,191.65 2,190.65 2,191.36 754.1K
10:45 2,191.48 2,191.48 2,190.93 2,190.96 454.3K
10:50 2,190.89 2,191.30 2,190.67 2,190.92 432.0K
10:55 2,190.96 2,190.96 2,190.11 2,190.14 483.9K
11:00 2,189.84 2,189.84 2,187.89 2,188.03 984.7K
11:05 2,188.13 2,188.88 2,187.85 2,188.46 627.4K
11:10 2,188.42 2,188.42 2,187.44 2,187.63 638.5K
11:15 2,187.86 2,187.87 2,186.51 2,186.58 524.8K
11:20 2,186.47 2,186.68 2,186.13 2,186.13 695.3K
11:25 2,186.07 2,187.26 2,185.77 2,186.77 1,267.9K
11:30 2,186.98 2,187.13 2,185.91 2,186.10 1,273.3K
11:35 2,186.03 2,186.90 2,186.03 2,186.46 566.5K
11:40 2,186.33 2,186.98 2,186.12 2,186.98 594.0K
11:45 2,187.12 2,187.12 2,186.23 2,186.25 715.4K
11:50 2,186.25 2,186.44 2,185.99 2,185.99 658.4K
11:55 2,186.07 2,186.07 2,185.09 2,185.16 522.8K
12:00 2,185.07 2,185.07 2,184.35 2,184.71 824.8K
12:05 2,184.64 2,184.82 2,184.23 2,184.40 637.8K
12:10 2,184.47 2,184.83 2,184.05 2,184.23 616.6K
12:15 2,184.21 2,185.50 2,184.21 2,185.50 548.4K
12:20 2,185.74 2,186.14 2,185.55 2,186.07 657.7K
12:25 2,186.07 2,186.98 2,185.85 2,186.86 547.1K
12:30 2,186.98 2,187.01 2,186.46 2,187.01 464.4K
12:35 2,187.40 2,187.85 2,187.05 2,187.85 433.9K
12:40 2,187.85 2,188.70 2,187.85 2,188.24 343.6K
12:45 2,188.09 2,188.60 2,188.03 2,188.03 408.4K
12:50 2,188.13 2,188.13 2,187.25 2,187.53 455.0K
12:55 2,187.52 2,188.35 2,187.52 2,188.06 399.7K
13:00 2,187.94 2,188.03 2,186.98 2,187.15 442.7K
13:05 2,187.21 2,187.50 2,186.85 2,186.91 432.2K
13:10 2,186.82 2,187.83 2,186.75 2,187.70 397.5K
13:15 2,187.60 2,188.76 2,187.60 2,188.30 884.7K
13:20 2,188.20 2,188.44 2,187.71 2,187.99 845.4K
13:25 2,188.01 2,188.29 2,187.75 2,188.28 804.5K
13:30 2,188.16 2,188.67 2,187.48 2,187.57 503.5K
13:35 2,187.43 2,188.35 2,187.05 2,188.35 568.6K
13:40 2,188.38 2,188.93 2,188.38 2,188.60 558.3K
13:45 2,188.26 2,188.38 2,187.59 2,187.93 604.7K
13:50 2,187.89 2,187.90 2,186.51 2,186.51 508.0K
13:55 2,186.73 2,188.47 2,186.73 2,187.86 533.4K
14:00 2,187.88 2,187.88 2,185.48 2,185.49 516.6K
14:05 2,185.41 2,185.41 2,183.94 2,183.94 521.1K
14:10 2,183.87 2,183.87 2,182.35 2,182.90 739.1K
14:15 2,182.77 2,182.77 2,180.74 2,180.89 512.6K
14:20 2,181.02 2,181.52 2,180.02 2,180.62 733.9K
14:25 2,180.41 2,180.79 2,179.99 2,180.07 547.8K
14:30 2,179.83 2,181.61 2,179.80 2,181.61 1,497.1K
14:35 2,181.55 2,182.11 2,180.63 2,182.11 970.8K
14:40 2,182.28 2,184.38 2,182.19 2,183.95 942.8K
14:45 2,183.81 2,185.78 2,183.81 2,184.08 784.3K
14:50 2,184.04 2,184.57 2,183.15 2,183.15 887.3K
14:55 2,183.03 2,183.23 2,181.69 2,181.96 698.7K
15:00 2,182.39 2,182.39 2,181.12 2,182.27 870.8K
15:05 2,181.99 2,182.68 2,181.57 2,182.10 738.7K
15:10 2,182.11 2,182.94 2,179.77 2,179.77 719.3K
15:15 2,179.62 2,180.21 2,179.36 2,179.67 6,785.3K
15:20 2,179.93 2,181.76 2,179.86 2,181.76 736.2K
15:25 2,181.44 2,182.25 2,180.34 2,182.25 1,433.1K
15:30 2,182.36 2,184.14 2,182.26 2,183.50 724.1K
15:35 2,183.42 2,183.42 2,182.97 2,183.39 864.1K
15:40 2,183.38 2,183.82 2,183.09 2,183.09 703.4K
15:45 2,183.17 2,184.19 2,182.63 2,184.17 779.3K
15:50 2,184.27 2,184.55 2,183.66 2,183.70 894.9K
15:55 2,183.87 2,183.87 2,182.93 2,183.17 820.2K
16:00 2,183.27 2,184.40 2,183.03 2,184.04 1,348.3K
16:05 2,183.89 2,184.66 2,183.22 2,184.66 901.7K
16:10 2,184.55 2,185.59 2,184.51 2,185.59 864.1K
16:15 2,185.41 2,185.41 2,184.20 2,184.55 1,052.1K
16:20 2,184.62 2,184.99 2,183.85 2,184.09 1,202.7K
16:25 2,184.12 2,184.30 2,183.52 2,183.52 37,486.8K
16:35 2,182.62 2,182.62 2,182.62 2,182.62 2,053.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available