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 2,174.78 2,179.63 2,174.78 2,179.63 4,316.0K
08:05 2,179.66 2,179.81 2,178.75 2,179.74 1,319.1K
08:10 2,179.69 2,180.82 2,179.69 2,180.82 937.5K
08:15 2,180.37 2,181.08 2,180.37 2,181.00 1,092.5K
08:20 2,181.20 2,181.20 2,179.32 2,179.60 743.4K
08:25 2,179.53 2,180.84 2,179.00 2,180.64 775.2K
08:30 2,180.78 2,180.99 2,179.52 2,180.01 834.1K
08:35 2,179.89 2,181.37 2,179.89 2,181.05 581.6K
08:40 2,180.62 2,182.42 2,180.62 2,182.42 602.4K
08:45 2,182.55 2,184.18 2,182.53 2,184.18 727.5K
08:50 2,184.14 2,185.56 2,184.14 2,185.38 605.5K
08:55 2,185.58 2,185.70 2,185.10 2,185.23 549.3K
09:00 2,185.23 2,185.42 2,182.86 2,183.17 531.2K
09:05 2,183.59 2,184.18 2,183.33 2,184.05 664.3K
09:10 2,183.86 2,184.40 2,183.76 2,184.07 461.9K
09:15 2,183.78 2,185.73 2,183.78 2,185.73 463.6K
09:20 2,185.79 2,186.60 2,185.56 2,185.98 447.0K
09:25 2,185.94 2,186.36 2,185.69 2,186.06 426.0K
09:30 2,186.33 2,186.33 2,184.60 2,184.60 630.1K
09:35 2,184.68 2,185.05 2,183.99 2,184.95 421.2K
09:40 2,184.91 2,185.10 2,184.43 2,184.43 517.4K
09:45 2,184.46 2,186.20 2,184.38 2,186.20 559.6K
09:50 2,186.30 2,186.94 2,186.10 2,186.80 401.8K
09:55 2,186.80 2,186.80 2,186.10 2,186.16 487.9K
10:00 2,186.32 2,186.81 2,186.17 2,186.80 462.8K
10:05 2,186.84 2,187.81 2,186.84 2,187.20 361.3K
10:10 2,187.08 2,187.83 2,186.59 2,187.83 474.3K
10:15 2,187.73 2,187.95 2,187.44 2,187.51 486.6K
10:20 2,187.47 2,188.07 2,187.36 2,187.70 312.8K
10:25 2,187.70 2,187.89 2,186.93 2,187.13 387.4K
10:30 2,187.10 2,187.54 2,186.96 2,187.27 386.1K
10:35 2,187.19 2,187.19 2,186.10 2,186.99 493.3K
10:40 2,187.13 2,188.44 2,187.11 2,188.22 523.3K
10:45 2,188.18 2,188.43 2,187.91 2,188.03 360.3K
10:50 2,188.03 2,188.81 2,188.03 2,188.79 386.7K
10:55 2,188.59 2,189.91 2,188.40 2,189.84 361.3K
11:00 2,189.83 2,190.53 2,189.83 2,190.20 591.2K
11:05 2,190.25 2,190.55 2,189.83 2,190.51 553.8K
11:10 2,190.35 2,192.03 2,190.35 2,191.90 598.5K
11:15 2,191.89 2,192.90 2,191.30 2,192.60 423.8K
11:20 2,192.70 2,193.15 2,192.45 2,193.14 488.2K
11:25 2,193.18 2,193.55 2,192.91 2,193.54 373.2K
11:30 2,193.58 2,194.80 2,193.43 2,194.40 795.2K
11:35 2,194.42 2,195.39 2,194.41 2,195.12 652.6K
11:40 2,195.11 2,195.76 2,195.11 2,195.47 430.7K
11:45 2,195.32 2,195.77 2,195.11 2,195.65 620.4K
11:50 2,195.66 2,196.27 2,195.12 2,196.10 523.0K
11:55 2,196.09 2,196.09 2,195.37 2,195.43 434.3K
12:00 2,195.51 2,195.93 2,191.41 2,191.41 651.4K
12:05 2,191.37 2,191.58 2,187.84 2,187.84 652.8K
12:10 2,187.47 2,188.54 2,187.20 2,188.16 563.2K
12:15 2,187.88 2,188.86 2,187.38 2,187.38 492.3K
12:20 2,187.33 2,187.33 2,185.89 2,186.13 426.8K
12:25 2,186.08 2,186.16 2,184.89 2,185.63 444.9K
12:30 2,185.51 2,185.51 2,183.10 2,183.46 562.2K
12:35 2,183.43 2,183.43 2,181.34 2,181.45 491.5K
12:40 2,181.41 2,181.52 2,177.90 2,178.06 813.3K
12:45 2,177.97 2,181.72 2,177.97 2,181.72 538.6K
12:50 2,181.91 2,183.52 2,181.56 2,183.52 729.6K
12:55 2,183.32 2,184.12 2,182.78 2,182.78 497.1K
13:00 2,182.51 2,183.13 2,182.39 2,182.80 439.2K
13:05 2,182.91 2,183.52 2,182.56 2,183.31 378.7K
13:10 2,183.28 2,183.51 2,181.81 2,181.97 423.4K
13:15 2,181.77 2,182.79 2,181.74 2,182.27 431.2K
13:20 2,182.14 2,182.97 2,182.06 2,182.82 363.5K
13:25 2,182.98 2,183.32 2,181.91 2,181.91 614.3K
13:30 2,181.90 2,182.86 2,181.66 2,182.86 577.0K
13:35 2,182.93 2,184.97 2,182.92 2,184.86 398.4K
13:40 2,184.94 2,185.50 2,184.64 2,185.08 463.1K
13:45 2,185.21 2,185.43 2,184.68 2,184.68 384.6K
13:50 2,184.45 2,185.29 2,184.45 2,185.16 570.0K
13:55 2,184.95 2,185.93 2,184.95 2,185.59 472.2K
14:00 2,185.76 2,185.92 2,185.22 2,185.48 597.1K
14:05 2,185.34 2,185.47 2,184.92 2,185.20 453.3K
14:10 2,185.19 2,185.56 2,185.00 2,185.00 1,121.2K
14:15 2,185.11 2,185.11 2,184.01 2,184.71 543.5K
14:20 2,184.75 2,185.79 2,184.75 2,185.64 635.3K
14:25 2,185.34 2,185.57 2,184.85 2,184.85 529.4K
14:30 2,184.94 2,184.94 2,183.87 2,184.74 1,452.8K
14:35 2,184.74 2,185.77 2,184.31 2,184.90 750.9K
14:40 2,185.09 2,186.07 2,185.09 2,185.58 1,046.1K
14:45 2,185.52 2,185.86 2,184.99 2,184.99 896.7K
14:50 2,185.37 2,186.66 2,185.37 2,186.27 1,232.6K
14:55 2,186.32 2,186.32 2,184.37 2,184.37 763.8K
15:00 2,184.40 2,184.75 2,183.42 2,183.42 993.7K
15:05 2,183.53 2,184.60 2,183.07 2,183.20 1,008.6K
15:10 2,183.24 2,183.47 2,182.63 2,183.27 656.1K
15:15 2,183.39 2,184.57 2,183.39 2,184.10 754.8K
15:20 2,183.77 2,184.05 2,182.95 2,184.05 780.8K
15:25 2,184.03 2,184.54 2,183.49 2,184.30 1,344.0K
15:30 2,184.12 2,184.66 2,183.73 2,183.73 779.2K
15:35 2,183.92 2,184.15 2,183.55 2,183.65 861.1K
15:40 2,183.96 2,183.96 2,182.60 2,182.60 888.3K
15:45 2,182.44 2,182.44 2,180.65 2,180.65 765.3K
15:50 2,180.67 2,181.04 2,179.78 2,179.87 703.7K
15:55 2,179.77 2,180.81 2,179.77 2,179.92 1,549.6K
16:00 2,179.95 2,180.13 2,179.00 2,179.14 928.2K
16:05 2,179.14 2,179.34 2,178.61 2,178.62 676.4K
16:10 2,178.55 2,179.50 2,178.53 2,179.37 745.5K
16:15 2,179.53 2,179.63 2,179.02 2,179.31 842.9K
16:20 2,179.13 2,179.22 2,178.53 2,178.97 1,350.9K
16:25 2,178.88 2,178.88 2,178.41 2,178.68 41,662.6K
16:35 2,180.48 2,180.48 2,179.56 2,179.56 3,609.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available