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 2,141.94 2,151.03 2,141.94 2,148.59 2,751.1K
08:05 2,148.70 2,148.71 2,146.19 2,146.79 1,236.2K
08:10 2,146.71 2,148.84 2,146.71 2,148.73 910.9K
08:15 2,148.30 2,149.00 2,148.30 2,148.55 743.6K
08:20 2,148.62 2,148.63 2,147.67 2,147.80 735.1K
08:25 2,147.83 2,147.96 2,147.30 2,147.79 641.6K
08:30 2,148.22 2,148.86 2,148.17 2,148.45 599.7K
08:35 2,148.32 2,148.99 2,148.16 2,148.60 617.3K
08:40 2,148.45 2,149.42 2,148.45 2,148.84 606.2K
08:45 2,148.86 2,149.83 2,148.86 2,149.52 599.8K
08:50 2,149.49 2,149.80 2,149.49 2,149.75 503.8K
08:55 2,149.84 2,150.50 2,149.74 2,150.36 547.7K
09:00 2,150.29 2,150.46 2,149.45 2,149.95 636.1K
09:05 2,150.13 2,150.39 2,149.87 2,149.87 812.3K
09:10 2,150.00 2,150.00 2,148.69 2,148.69 600.5K
09:15 2,148.69 2,148.69 2,145.98 2,145.98 510.2K
09:20 2,145.59 2,146.24 2,145.05 2,146.24 592.9K
09:25 2,146.18 2,146.45 2,145.91 2,146.08 558.9K
09:30 2,146.04 2,146.47 2,145.52 2,146.47 450.2K
09:35 2,146.29 2,146.29 2,145.77 2,146.14 498.8K
09:40 2,146.00 2,146.00 2,143.49 2,143.70 465.3K
09:45 2,143.70 2,144.96 2,143.70 2,144.10 354.3K
09:50 2,144.22 2,144.58 2,143.21 2,143.31 414.6K
09:55 2,143.01 2,143.23 2,142.32 2,142.63 425.9K
10:00 2,142.51 2,142.79 2,142.03 2,142.32 604.9K
10:05 2,142.41 2,142.58 2,142.05 2,142.58 420.8K
10:10 2,142.58 2,142.65 2,141.94 2,142.01 542.4K
10:15 2,141.88 2,142.20 2,141.57 2,142.17 439.5K
10:20 2,142.34 2,142.34 2,141.45 2,141.94 532.3K
10:25 2,142.14 2,142.88 2,141.98 2,142.25 428.0K
10:30 2,142.27 2,143.01 2,141.92 2,142.91 543.3K
10:35 2,142.92 2,143.18 2,142.32 2,142.44 460.7K
10:40 2,142.36 2,143.56 2,142.36 2,143.41 398.3K
10:45 2,143.44 2,144.33 2,143.44 2,144.33 519.7K
10:50 2,144.37 2,144.37 2,143.77 2,144.27 452.3K
10:55 2,144.34 2,145.03 2,144.34 2,144.91 961.2K
11:00 2,144.78 2,144.78 2,143.47 2,143.47 636.9K
11:05 2,143.48 2,143.57 2,143.12 2,143.32 776.5K
11:10 2,143.60 2,143.77 2,143.09 2,143.40 739.5K
11:15 2,143.44 2,143.44 2,142.99 2,143.21 365.9K
11:20 2,143.42 2,143.66 2,142.87 2,143.20 392.3K
11:25 2,143.02 2,143.75 2,142.89 2,143.75 461.7K
11:30 2,143.86 2,143.90 2,143.23 2,143.36 398.5K
11:35 2,143.29 2,143.29 2,141.55 2,141.97 380.5K
11:40 2,142.15 2,142.15 2,141.31 2,141.31 284.5K
11:45 2,141.33 2,141.41 2,140.03 2,140.19 639.6K
11:50 2,140.17 2,140.61 2,139.69 2,140.40 557.4K
11:55 2,140.64 2,140.98 2,139.82 2,140.16 379.7K
12:00 2,140.12 2,141.33 2,139.87 2,140.68 414.8K
12:05 2,140.64 2,140.69 2,140.23 2,140.38 421.9K
12:10 2,140.26 2,140.98 2,140.12 2,140.75 802.8K
12:15 2,140.78 2,140.97 2,140.13 2,140.23 454.5K
12:20 2,140.30 2,140.34 2,139.58 2,139.75 301.9K
12:25 2,139.62 2,140.45 2,139.62 2,140.28 335.8K
12:30 2,140.42 2,140.86 2,140.04 2,140.52 407.9K
12:35 2,140.33 2,141.20 2,140.19 2,140.81 447.4K
12:40 2,140.80 2,141.66 2,140.67 2,141.54 436.7K
12:45 2,141.57 2,141.80 2,141.25 2,141.78 380.8K
12:50 2,141.73 2,141.91 2,140.94 2,141.71 422.0K
12:55 2,141.86 2,142.67 2,141.67 2,142.10 366.4K
13:00 2,141.93 2,141.98 2,140.00 2,140.09 445.9K
13:05 2,139.99 2,140.00 2,139.20 2,139.21 362.8K
13:10 2,139.04 2,139.46 2,138.95 2,139.17 440.2K
13:15 2,139.21 2,140.25 2,139.19 2,140.13 391.2K
13:20 2,140.11 2,141.38 2,140.11 2,140.93 583.0K
13:25 2,140.90 2,140.90 2,140.32 2,140.65 414.8K
13:30 2,140.58 2,140.71 2,139.82 2,140.65 347.4K
13:35 2,140.89 2,141.68 2,140.83 2,141.60 353.1K
13:40 2,141.61 2,141.73 2,140.63 2,140.65 460.9K
13:45 2,140.56 2,140.56 2,139.26 2,139.83 505.1K
13:50 2,139.81 2,139.86 2,139.35 2,139.39 679.6K
13:55 2,139.21 2,139.63 2,138.78 2,138.94 574.3K
14:00 2,138.85 2,140.32 2,138.85 2,140.26 467.6K
14:05 2,140.26 2,140.57 2,139.76 2,139.76 508.4K
14:10 2,140.05 2,141.57 2,140.02 2,141.53 527.0K
14:15 2,141.52 2,141.74 2,141.11 2,141.31 555.0K
14:20 2,141.15 2,141.60 2,139.44 2,139.44 505.7K
14:25 2,139.37 2,139.44 2,138.87 2,139.36 603.2K
14:30 2,139.35 2,141.64 2,139.35 2,141.26 1,951.5K
14:35 2,140.99 2,141.09 2,139.24 2,139.24 1,447.2K
14:40 2,138.92 2,140.59 2,138.92 2,140.59 784.1K
14:45 2,140.40 2,141.17 2,140.28 2,141.17 616.5K
14:50 2,141.31 2,141.31 2,139.95 2,140.81 2,547.1K
14:55 2,140.82 2,141.08 2,138.88 2,138.88 930.1K
15:00 2,138.63 2,140.21 2,138.63 2,140.21 952.1K
15:05 2,140.46 2,142.01 2,140.46 2,142.01 1,477.4K
15:10 2,142.05 2,142.20 2,139.87 2,139.95 804.6K
15:15 2,139.69 2,140.31 2,139.39 2,139.98 810.4K
15:20 2,139.95 2,140.50 2,137.57 2,137.88 1,483.3K
15:25 2,137.78 2,138.08 2,137.46 2,137.76 1,346.3K
15:30 2,137.85 2,138.61 2,137.62 2,138.52 2,292.7K
15:35 2,138.67 2,139.77 2,138.63 2,139.45 706.2K
15:40 2,139.38 2,139.94 2,139.20 2,139.38 772.1K
15:45 2,139.28 2,139.58 2,138.85 2,138.97 758.6K
15:50 2,138.97 2,138.97 2,138.00 2,138.44 1,938.4K
15:55 2,138.41 2,139.07 2,137.55 2,137.55 1,641.5K
16:00 2,137.49 2,137.91 2,137.01 2,137.41 1,933.9K
16:05 2,137.44 2,137.70 2,137.31 2,137.58 672.7K
16:10 2,137.69 2,137.73 2,136.61 2,137.63 829.0K
16:15 2,137.88 2,138.79 2,137.82 2,138.64 990.7K
16:20 2,138.88 2,139.55 2,138.88 2,139.29 1,106.3K
16:25 2,139.34 2,139.62 2,138.98 2,139.62 43,712.8K
16:35 2,140.30 2,140.30 2,140.30 2,140.30 9,015.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available