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 2,182.48 2,182.48 2,172.54 2,172.71 2,174.9K
08:05 2,172.27 2,172.62 2,171.47 2,171.76 960.8K
08:10 2,171.73 2,172.02 2,169.86 2,170.60 896.0K
08:15 2,170.66 2,171.58 2,170.59 2,171.29 674.8K
08:20 2,171.18 2,171.87 2,170.63 2,171.68 558.3K
08:25 2,171.71 2,172.10 2,171.36 2,171.45 991.4K
08:30 2,171.40 2,172.56 2,170.96 2,172.19 817.1K
08:35 2,172.25 2,174.54 2,171.95 2,171.95 1,421.5K
08:40 2,172.49 2,172.83 2,171.56 2,171.57 777.7K
08:45 2,171.78 2,171.78 2,170.76 2,171.72 926.6K
08:50 2,171.81 2,172.23 2,171.53 2,171.66 1,168.1K
08:55 2,171.74 2,172.35 2,171.20 2,171.58 2,107.0K
09:00 2,171.55 2,172.52 2,170.83 2,170.83 1,013.3K
09:05 2,170.56 2,171.81 2,170.19 2,171.68 1,023.3K
09:10 2,171.66 2,172.98 2,171.33 2,172.98 610.3K
09:15 2,173.27 2,174.15 2,173.16 2,174.09 597.4K
09:20 2,173.89 2,174.83 2,173.65 2,174.20 689.4K
09:25 2,174.19 2,175.19 2,174.10 2,174.92 697.4K
09:30 2,175.02 2,176.30 2,175.02 2,176.23 573.8K
09:35 2,176.39 2,177.28 2,176.20 2,176.62 581.0K
09:40 2,176.70 2,176.76 2,175.95 2,175.95 809.6K
09:45 2,175.98 2,176.78 2,175.88 2,176.45 553.6K
09:50 2,176.39 2,176.93 2,176.38 2,176.74 457.8K
09:55 2,176.99 2,176.99 2,175.95 2,176.22 580.3K
10:00 2,176.17 2,176.17 2,175.63 2,175.69 547.4K
10:05 2,175.81 2,176.91 2,175.44 2,176.66 356.8K
10:10 2,176.57 2,177.17 2,176.23 2,177.17 352.2K
10:15 2,177.13 2,178.05 2,177.13 2,177.79 553.9K
10:20 2,177.69 2,177.87 2,176.77 2,177.87 428.9K
10:25 2,178.03 2,178.08 2,177.18 2,177.67 685.5K
10:30 2,177.91 2,179.61 2,177.91 2,179.19 432.8K
10:35 2,179.18 2,179.18 2,178.57 2,178.79 456.5K
10:40 2,178.82 2,178.82 2,178.06 2,178.20 401.1K
10:45 2,178.41 2,178.45 2,177.47 2,178.10 400.7K
10:50 2,177.86 2,179.02 2,177.86 2,178.94 466.9K
10:55 2,179.10 2,179.10 2,178.23 2,178.40 576.4K
11:00 2,178.31 2,178.31 2,176.79 2,176.98 368.3K
11:05 2,176.78 2,176.93 2,176.31 2,176.53 437.6K
11:10 2,176.55 2,176.57 2,175.95 2,176.32 317.5K
11:15 2,176.14 2,176.14 2,175.22 2,175.72 285.0K
11:20 2,175.51 2,175.90 2,175.41 2,175.78 271.8K
11:25 2,175.96 2,176.15 2,175.46 2,175.64 268.6K
11:30 2,175.79 2,176.00 2,175.34 2,175.39 470.8K
11:35 2,175.52 2,175.99 2,175.50 2,175.76 466.0K
11:40 2,175.73 2,175.73 2,175.28 2,175.50 346.6K
11:45 2,175.35 2,175.46 2,174.25 2,174.71 433.1K
11:50 2,174.90 2,175.52 2,174.90 2,175.44 378.5K
11:55 2,175.34 2,175.45 2,174.06 2,174.31 306.1K
12:00 2,174.08 2,174.27 2,173.65 2,173.87 356.3K
12:05 2,173.86 2,174.18 2,172.98 2,174.04 261.5K
12:10 2,173.98 2,174.31 2,173.84 2,174.31 263.9K
12:15 2,174.24 2,174.68 2,174.09 2,174.38 4,339.7K
12:20 2,174.37 2,174.78 2,174.03 2,174.39 262.0K
12:25 2,174.40 2,174.50 2,173.81 2,174.16 202.9K
12:30 2,174.38 2,174.58 2,174.03 2,174.40 403.7K
12:35 2,174.34 2,174.63 2,173.98 2,174.40 276.6K
12:40 2,174.26 2,174.26 2,173.40 2,173.60 1,594.1K
12:45 2,173.79 2,173.79 2,173.07 2,173.07 230.3K
12:50 2,173.17 2,173.24 2,172.49 2,172.49 230.3K
12:55 2,172.56 2,173.00 2,172.51 2,172.90 304.9K
13:00 2,172.98 2,174.17 2,172.98 2,173.99 250.2K
13:05 2,174.15 2,174.71 2,173.94 2,174.60 257.0K
13:10 2,175.04 2,175.17 2,174.31 2,174.59 328.9K
13:15 2,174.59 2,175.29 2,174.53 2,175.23 276.2K
13:20 2,175.21 2,175.23 2,173.73 2,173.83 310.0K
13:25 2,173.90 2,174.16 2,173.76 2,173.94 329.7K
13:30 2,173.95 2,174.70 2,173.89 2,174.30 391.8K
13:35 2,174.80 2,174.80 2,174.15 2,174.33 337.9K
13:40 2,174.20 2,174.42 2,173.90 2,174.03 466.0K
13:45 2,174.08 2,174.57 2,174.04 2,174.39 284.4K
13:50 2,174.09 2,174.72 2,173.95 2,173.96 389.1K
13:55 2,173.82 2,174.03 2,173.24 2,173.27 763.6K
14:00 2,173.13 2,173.36 2,171.79 2,171.79 509.9K
14:05 2,171.21 2,171.81 2,169.68 2,171.64 787.6K
14:10 2,171.72 2,173.06 2,171.72 2,173.04 441.3K
14:15 2,173.04 2,173.25 2,172.48 2,172.66 443.4K
14:20 2,172.83 2,173.00 2,172.20 2,172.45 337.0K
14:25 2,173.02 2,173.08 2,171.72 2,171.72 407.8K
14:30 2,171.74 2,172.47 2,171.50 2,172.03 1,045.1K
14:35 2,172.02 2,172.16 2,170.64 2,171.24 787.7K
14:40 2,171.51 2,173.01 2,171.51 2,172.51 4,304.1K
14:45 2,172.51 2,173.26 2,171.90 2,173.26 820.8K
14:50 2,173.56 2,174.07 2,172.48 2,172.51 724.4K
14:55 2,172.23 2,173.64 2,172.23 2,173.64 706.7K
15:00 2,173.48 2,174.07 2,173.08 2,173.08 822.8K
15:05 2,172.78 2,173.13 2,172.28 2,172.76 625.3K
15:10 2,172.80 2,173.90 2,172.41 2,172.41 2,149.8K
15:15 2,172.41 2,173.64 2,172.34 2,173.50 1,088.8K
15:20 2,173.59 2,173.77 2,172.75 2,173.00 548.0K
15:25 2,172.99 2,174.27 2,172.99 2,174.13 1,173.6K
15:30 2,173.97 2,175.81 2,172.82 2,175.74 1,170.0K
15:35 2,175.22 2,175.80 2,174.85 2,175.80 656.9K
15:40 2,175.59 2,177.39 2,175.59 2,177.28 1,443.0K
15:45 2,177.40 2,178.49 2,177.35 2,177.82 680.0K
15:50 2,177.94 2,178.93 2,177.94 2,178.84 824.5K
15:55 2,179.23 2,179.59 2,177.94 2,178.30 1,317.2K
16:00 2,178.11 2,178.48 2,177.57 2,177.57 954.1K
16:05 2,177.40 2,177.75 2,177.12 2,177.50 775.3K
16:10 2,177.48 2,178.78 2,177.48 2,178.78 748.2K
16:15 2,178.87 2,179.70 2,178.87 2,179.32 1,363.5K
16:20 2,179.24 2,179.32 2,178.33 2,178.77 970.5K
16:25 2,178.69 2,178.92 2,178.21 2,178.35 33,473.7K
16:35 2,176.83 2,176.83 2,176.83 2,176.83 28,695.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available