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 2,177.53 2,197.80 2,177.53 2,197.41 3,739.1K
08:05 2,197.51 2,197.51 2,196.55 2,196.68 1,458.7K
08:10 2,196.88 2,197.23 2,195.65 2,195.65 934.5K
08:15 2,194.67 2,195.71 2,194.67 2,195.04 904.0K
08:20 2,195.04 2,195.05 2,193.77 2,193.95 722.9K
08:25 2,193.79 2,193.79 2,192.37 2,192.65 695.8K
08:30 2,192.65 2,192.93 2,191.69 2,192.11 633.2K
08:35 2,192.20 2,193.30 2,192.20 2,193.05 755.2K
08:40 2,193.47 2,193.47 2,191.07 2,191.24 671.3K
08:45 2,191.36 2,192.41 2,191.36 2,192.37 733.0K
08:50 2,192.34 2,193.34 2,192.34 2,192.78 527.9K
08:55 2,192.84 2,194.28 2,192.78 2,194.28 510.8K
09:00 2,194.30 2,194.51 2,193.57 2,193.60 658.5K
09:05 2,193.44 2,193.44 2,192.26 2,192.49 635.1K
09:10 2,192.64 2,193.48 2,192.55 2,192.88 474.4K
09:15 2,193.09 2,193.16 2,192.00 2,192.04 1,052.6K
09:20 2,191.96 2,193.32 2,191.46 2,191.50 456.7K
09:25 2,191.46 2,192.20 2,191.46 2,192.06 400.1K
09:30 2,191.84 2,193.11 2,191.84 2,193.11 420.5K
09:35 2,193.14 2,194.10 2,193.11 2,194.05 496.7K
09:40 2,193.78 2,194.40 2,193.59 2,194.40 372.2K
09:45 2,194.39 2,194.56 2,192.82 2,192.82 454.1K
09:50 2,193.03 2,193.84 2,193.03 2,193.50 403.8K
09:55 2,193.34 2,193.34 2,191.00 2,191.19 534.6K
10:00 2,191.36 2,192.02 2,191.36 2,191.94 299.4K
10:05 2,191.96 2,191.96 2,190.87 2,190.87 344.9K
10:10 2,190.80 2,192.05 2,190.80 2,192.05 465.4K
10:15 2,191.96 2,191.96 2,191.02 2,191.08 328.6K
10:20 2,191.06 2,191.09 2,189.25 2,189.25 371.6K
10:25 2,188.97 2,190.25 2,188.97 2,190.20 432.1K
10:30 2,190.18 2,191.41 2,190.12 2,190.82 344.0K
10:35 2,190.91 2,191.75 2,190.91 2,191.53 424.3K
10:40 2,191.62 2,192.10 2,191.48 2,191.93 315.8K
10:45 2,192.00 2,192.92 2,191.77 2,192.56 356.2K
10:50 2,192.50 2,192.89 2,192.24 2,192.31 341.8K
10:55 2,192.10 2,192.36 2,191.75 2,192.13 351.2K
11:00 2,192.20 2,192.20 2,191.48 2,191.90 408.9K
11:05 2,192.04 2,192.07 2,191.70 2,191.98 264.0K
11:10 2,191.75 2,191.75 2,190.91 2,190.91 329.9K
11:15 2,191.02 2,192.34 2,191.02 2,191.72 374.3K
11:20 2,191.29 2,191.42 2,190.83 2,191.42 328.0K
11:25 2,191.33 2,191.34 2,190.43 2,190.90 407.6K
11:30 2,190.85 2,190.85 2,189.26 2,189.41 368.5K
11:35 2,189.44 2,189.74 2,189.22 2,189.62 262.2K
11:40 2,189.55 2,189.87 2,189.38 2,189.87 377.4K
11:45 2,189.81 2,190.14 2,189.37 2,190.14 222.9K
11:50 2,190.13 2,190.19 2,189.08 2,189.08 265.8K
11:55 2,189.18 2,189.74 2,189.18 2,189.68 234.1K
12:00 2,189.41 2,190.35 2,189.05 2,190.35 422.9K
12:05 2,190.22 2,190.22 2,189.63 2,190.05 537.1K
12:10 2,189.95 2,190.18 2,189.76 2,189.85 217.1K
12:15 2,189.81 2,189.92 2,188.45 2,188.73 309.7K
12:20 2,188.79 2,188.79 2,186.89 2,186.97 305.8K
12:25 2,187.06 2,188.06 2,187.06 2,188.06 366.2K
12:30 2,187.95 2,188.90 2,187.94 2,188.66 326.7K
12:35 2,188.58 2,188.98 2,188.56 2,188.82 185.6K
12:40 2,188.69 2,188.83 2,187.87 2,188.13 254.7K
12:45 2,188.01 2,188.04 2,187.08 2,187.33 244.7K
12:50 2,186.97 2,187.37 2,186.87 2,187.09 310.5K
12:55 2,187.25 2,187.57 2,187.23 2,187.26 263.0K
13:00 2,187.02 2,187.02 2,186.10 2,186.38 389.8K
13:05 2,186.53 2,186.83 2,185.82 2,186.16 233.8K
13:10 2,186.23 2,186.24 2,184.37 2,184.47 295.4K
13:15 2,184.16 2,184.99 2,183.94 2,184.99 500.2K
13:20 2,184.96 2,184.96 2,184.17 2,184.52 264.1K
13:25 2,184.42 2,184.42 2,183.19 2,183.23 313.2K
13:30 2,183.07 2,183.07 2,181.47 2,181.92 432.5K
13:35 2,182.17 2,182.70 2,181.86 2,182.30 306.8K
13:40 2,182.41 2,182.81 2,182.16 2,182.81 305.8K
13:45 2,183.10 2,183.41 2,182.79 2,183.26 285.1K
13:50 2,183.11 2,183.44 2,182.46 2,183.20 294.0K
13:55 2,183.44 2,184.29 2,183.44 2,184.29 248.4K
14:00 2,184.42 2,184.70 2,183.87 2,183.87 356.2K
14:05 2,183.96 2,183.96 2,182.38 2,182.53 411.2K
14:10 2,182.48 2,182.80 2,182.31 2,182.31 352.9K
14:15 2,182.53 2,182.53 2,180.99 2,181.01 370.1K
14:20 2,180.69 2,181.58 2,180.65 2,181.43 361.1K
14:25 2,181.20 2,181.69 2,181.11 2,181.62 352.9K
14:30 2,181.51 2,182.30 2,178.80 2,179.37 928.0K
14:35 2,179.59 2,180.15 2,179.03 2,179.13 0.0K
14:40 2,178.97 2,178.97 2,177.22 2,177.50 1,601.3K
14:45 2,177.25 2,177.57 2,175.03 2,175.24 709.0K
14:50 2,175.33 2,175.55 2,174.70 2,175.18 589.4K
14:55 2,175.03 2,175.03 2,173.10 2,173.30 1,013.2K
15:00 2,173.26 2,174.33 2,172.27 2,173.96 759.5K
15:05 2,174.19 2,174.88 2,174.13 2,174.31 663.0K
15:10 2,174.35 2,174.60 2,172.52 2,173.54 727.3K
15:15 2,173.41 2,173.85 2,171.82 2,171.91 628.7K
15:20 2,172.17 2,172.75 2,171.04 2,171.04 734.0K
15:25 2,170.64 2,171.60 2,170.60 2,170.77 1,102.5K
15:30 2,170.87 2,172.72 2,170.87 2,171.58 684.5K
15:35 2,171.84 2,172.46 2,171.49 2,172.46 522.4K
15:40 2,172.52 2,173.44 2,172.52 2,172.71 612.9K
15:45 2,172.87 2,172.87 2,170.68 2,170.94 558.4K
15:50 2,171.08 2,171.61 2,170.24 2,171.33 584.6K
15:55 2,171.32 2,171.37 2,170.97 2,171.19 846.9K
16:00 2,171.11 2,172.29 2,170.34 2,172.29 829.7K
16:05 2,172.17 2,173.24 2,172.17 2,172.53 646.2K
16:10 2,172.46 2,173.59 2,172.31 2,173.59 718.6K
16:15 2,173.89 2,173.97 2,172.37 2,172.43 823.7K
16:20 2,172.50 2,172.75 2,171.91 2,172.53 988.1K
16:25 2,172.57 2,172.72 2,172.20 2,172.46 38,456.5K
16:35 2,173.64 2,173.64 2,173.64 2,173.64 4,224.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available