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 2,139.40 2,142.70 2,139.21 2,142.62 3,164.5K
08:05 2,142.82 2,144.89 2,142.72 2,144.34 1,274.0K
08:10 2,144.21 2,144.49 2,143.60 2,143.85 838.2K
08:15 2,143.87 2,144.69 2,142.93 2,142.93 776.4K
08:20 2,142.79 2,143.25 2,142.14 2,142.91 747.8K
08:25 2,143.00 2,143.03 2,141.83 2,142.11 660.3K
08:30 2,142.06 2,142.98 2,141.90 2,141.90 626.9K
08:35 2,141.76 2,142.64 2,141.61 2,141.98 659.6K
08:40 2,141.82 2,142.96 2,141.38 2,141.38 564.2K
08:45 2,141.23 2,141.49 2,140.73 2,140.95 496.3K
08:50 2,141.06 2,143.90 2,141.06 2,143.90 492.7K
08:55 2,144.02 2,144.79 2,144.02 2,144.57 600.2K
09:00 2,144.36 2,149.74 2,144.06 2,148.34 1,630.4K
09:05 2,148.23 2,148.45 2,147.14 2,147.14 827.4K
09:10 2,147.45 2,147.72 2,146.82 2,147.18 614.1K
09:15 2,147.34 2,148.32 2,146.56 2,148.32 839.7K
09:20 2,148.16 2,149.15 2,147.96 2,148.65 643.2K
09:25 2,148.51 2,152.07 2,148.51 2,151.86 727.7K
09:30 2,151.87 2,152.92 2,151.57 2,152.80 786.3K
09:35 2,152.28 2,152.28 2,151.13 2,151.48 740.2K
09:40 2,151.65 2,151.65 2,150.76 2,151.37 452.7K
09:45 2,151.74 2,152.18 2,150.96 2,151.33 670.5K
09:50 2,151.51 2,153.23 2,151.51 2,153.06 652.0K
09:55 2,152.92 2,153.68 2,152.83 2,153.52 582.3K
10:00 2,153.28 2,153.98 2,152.92 2,153.85 514.0K
10:05 2,153.84 2,155.15 2,152.97 2,155.15 657.0K
10:10 2,155.28 2,157.82 2,155.28 2,157.36 695.9K
10:15 2,157.36 2,157.36 2,156.45 2,156.46 580.1K
10:20 2,156.34 2,158.70 2,156.34 2,158.64 453.2K
10:25 2,158.64 2,159.30 2,158.05 2,158.27 605.6K
10:30 2,158.61 2,160.84 2,158.61 2,160.80 683.0K
10:35 2,160.71 2,160.71 2,158.27 2,158.31 451.1K
10:40 2,158.14 2,158.14 2,157.27 2,157.61 527.3K
10:45 2,158.05 2,158.78 2,158.05 2,158.16 460.2K
10:50 2,157.89 2,158.86 2,157.50 2,158.38 509.1K
10:55 2,158.44 2,159.32 2,158.27 2,158.82 423.2K
11:00 2,158.93 2,159.36 2,158.52 2,159.30 471.6K
11:05 2,159.43 2,159.62 2,159.23 2,159.46 439.2K
11:10 2,159.35 2,159.35 2,158.52 2,158.71 417.6K
11:15 2,158.70 2,159.70 2,158.54 2,159.44 403.6K
11:20 2,159.55 2,159.73 2,157.60 2,157.60 439.2K
11:25 2,157.64 2,158.43 2,157.22 2,158.02 688.2K
11:30 2,157.75 2,157.75 2,156.75 2,157.55 446.8K
11:35 2,157.78 2,158.67 2,157.73 2,158.62 453.8K
11:40 2,158.96 2,159.55 2,158.71 2,159.55 446.1K
11:45 2,159.79 2,160.61 2,159.28 2,159.28 489.5K
11:50 2,159.32 2,160.11 2,158.71 2,159.22 4,810.0K
11:55 2,158.99 2,159.50 2,158.54 2,158.85 405.1K
12:00 2,158.89 2,160.89 2,158.31 2,160.85 950.2K
12:05 2,160.85 2,161.86 2,160.44 2,161.86 579.4K
12:10 2,161.85 2,162.00 2,160.77 2,161.25 494.0K
12:15 2,161.21 2,162.29 2,161.06 2,162.28 458.6K
12:20 2,162.24 2,163.09 2,162.04 2,162.84 481.1K
12:25 2,162.87 2,163.16 2,162.42 2,162.61 408.7K
12:30 2,162.52 2,162.99 2,161.79 2,161.99 639.7K
12:35 2,162.52 2,162.52 2,161.40 2,161.96 400.1K
12:40 2,162.04 2,163.42 2,161.99 2,162.73 689.0K
12:45 2,162.76 2,163.36 2,161.81 2,162.14 563.7K
12:50 2,162.02 2,162.17 2,161.23 2,161.53 230.3K
12:55 2,161.80 2,161.80 2,159.81 2,160.12 386.4K
13:00 2,160.26 2,160.45 2,159.46 2,159.57 392.2K
13:05 2,159.50 2,160.11 2,159.06 2,159.89 602.9K
13:10 2,159.89 2,161.47 2,159.69 2,161.07 669.7K
13:15 2,161.18 2,162.23 2,161.01 2,162.23 2,049.8K
13:20 2,162.29 2,162.29 2,159.99 2,159.99 488.0K
13:25 2,160.03 2,160.46 2,159.62 2,160.32 318.3K
13:30 2,160.18 2,161.30 2,160.08 2,161.22 463.7K
13:35 2,161.23 2,161.86 2,160.97 2,161.07 432.8K
13:40 2,161.04 2,161.81 2,160.86 2,161.55 346.3K
13:45 2,161.65 2,162.41 2,161.65 2,162.41 469.9K
13:50 2,162.40 2,164.01 2,162.38 2,163.97 488.0K
13:55 2,163.88 2,163.97 2,163.34 2,163.56 836.6K
14:00 2,163.62 2,163.85 2,163.36 2,163.50 462.3K
14:05 2,163.61 2,163.71 2,163.24 2,163.45 399.3K
14:10 2,163.47 2,163.83 2,162.98 2,163.19 547.9K
14:15 2,163.07 2,163.07 2,161.91 2,162.12 502.0K
14:20 2,162.28 2,162.79 2,162.20 2,162.66 634.1K
14:25 2,162.60 2,162.60 2,161.97 2,162.17 582.1K
14:30 2,162.09 2,164.09 2,161.88 2,163.63 1,503.6K
14:35 2,163.74 2,165.59 2,163.73 2,165.59 788.7K
14:40 2,165.83 2,165.92 2,163.76 2,165.13 1,087.0K
14:45 2,164.97 2,164.97 2,162.93 2,162.93 829.2K
14:50 2,163.09 2,163.67 2,162.40 2,162.53 688.6K
14:55 2,162.78 2,163.73 2,162.50 2,163.13 1,720.8K
15:00 2,163.10 2,163.45 2,160.09 2,160.36 849.4K
15:05 2,160.29 2,160.29 2,158.25 2,158.25 875.2K
15:10 2,158.66 2,158.81 2,157.68 2,158.35 883.3K
15:15 2,158.45 2,159.52 2,157.96 2,158.72 670.8K
15:20 2,158.83 2,160.06 2,158.83 2,159.00 1,108.0K
15:25 2,158.92 2,159.33 2,158.48 2,159.33 1,222.1K
15:30 2,159.43 2,161.20 2,159.12 2,161.19 984.8K
15:35 2,161.09 2,162.30 2,160.65 2,162.19 677.7K
15:40 2,162.13 2,162.98 2,161.71 2,162.91 1,117.0K
15:45 2,163.04 2,163.52 2,160.60 2,161.96 768.2K
15:50 2,162.16 2,162.17 2,161.17 2,161.29 734.2K
15:55 2,161.36 2,161.36 2,159.95 2,160.10 587.1K
16:00 2,160.18 2,161.30 2,158.81 2,159.95 1,969.2K
16:05 2,159.97 2,161.24 2,159.96 2,161.04 881.9K
16:10 2,161.13 2,161.88 2,160.95 2,161.04 934.7K
16:15 2,161.14 2,161.74 2,160.99 2,161.08 974.6K
16:20 2,161.09 2,161.68 2,161.09 2,161.28 1,099.6K
16:25 2,161.32 2,161.55 2,160.05 2,160.28 35,445.6K
16:35 2,160.29 2,160.29 2,160.29 2,160.29 14,495.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available