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 2,165.18 2,173.33 2,165.18 2,171.82 2,482.7K
08:05 2,171.64 2,172.25 2,171.57 2,171.98 979.3K
08:10 2,171.93 2,171.98 2,171.42 2,171.67 702.6K
08:15 2,171.57 2,172.44 2,171.47 2,172.23 620.8K
08:20 2,172.04 2,172.04 2,171.09 2,171.47 524.9K
08:25 2,171.38 2,171.38 2,169.84 2,170.12 551.4K
08:30 2,169.95 2,170.09 2,169.12 2,169.58 548.1K
08:35 2,169.67 2,170.02 2,169.39 2,170.02 465.3K
08:40 2,170.08 2,170.14 2,169.47 2,169.92 466.7K
08:45 2,169.97 2,169.97 2,168.54 2,169.20 414.9K
08:50 2,169.41 2,169.41 2,167.65 2,167.65 463.1K
08:55 2,167.46 2,167.72 2,167.00 2,167.00 389.7K
09:00 2,167.15 2,167.15 2,165.43 2,165.43 522.9K
09:05 2,165.16 2,166.03 2,164.00 2,165.85 671.4K
09:10 2,165.72 2,165.72 2,164.12 2,164.37 369.7K
09:15 2,164.49 2,165.52 2,164.24 2,165.45 396.5K
09:20 2,165.73 2,165.73 2,164.46 2,165.00 419.9K
09:25 2,164.88 2,165.03 2,164.46 2,164.62 315.5K
09:30 2,164.39 2,165.26 2,164.39 2,165.26 355.1K
09:35 2,165.29 2,165.81 2,165.25 2,165.26 328.0K
09:40 2,164.96 2,165.12 2,164.68 2,164.92 285.3K
09:45 2,165.12 2,165.20 2,164.50 2,164.50 521.2K
09:50 2,164.49 2,164.49 2,163.43 2,163.91 357.7K
09:55 2,163.93 2,163.95 2,163.21 2,163.48 567.8K
10:00 2,163.38 2,163.81 2,163.29 2,163.74 269.8K
10:05 2,163.60 2,163.65 2,163.16 2,163.16 272.5K
10:10 2,163.25 2,164.01 2,163.25 2,163.87 292.7K
10:15 2,163.79 2,164.99 2,163.79 2,164.97 298.4K
10:20 2,165.12 2,165.12 2,164.15 2,164.17 292.2K
10:25 2,164.18 2,165.24 2,164.18 2,165.04 252.3K
10:30 2,164.94 2,165.13 2,164.82 2,164.84 319.4K
10:35 2,164.94 2,165.58 2,164.81 2,165.32 425.1K
10:40 2,165.42 2,166.10 2,165.33 2,165.94 206.5K
10:45 2,166.17 2,166.17 2,165.82 2,165.83 206.2K
10:50 2,166.04 2,166.32 2,165.88 2,165.89 218.9K
10:55 2,165.77 2,166.23 2,165.58 2,165.93 268.1K
11:00 2,165.98 2,166.11 2,165.49 2,165.88 269.5K
11:05 2,165.80 2,165.80 2,165.30 2,165.71 246.6K
11:10 2,165.75 2,165.83 2,164.53 2,164.77 271.6K
11:15 2,164.87 2,164.99 2,164.70 2,164.82 235.0K
11:20 2,164.93 2,165.28 2,164.78 2,165.02 283.8K
11:25 2,165.20 2,165.31 2,164.88 2,165.22 192.5K
11:30 2,165.05 2,165.08 2,164.10 2,164.40 258.4K
11:35 2,164.68 2,164.68 2,163.98 2,164.08 239.2K
11:40 2,164.19 2,164.19 2,163.08 2,163.09 260.6K
11:45 2,162.84 2,162.95 2,162.03 2,162.03 292.5K
11:50 2,162.25 2,162.25 2,161.79 2,161.80 267.9K
11:55 2,161.89 2,162.31 2,161.60 2,162.29 1,186.7K
12:00 2,162.40 2,163.00 2,161.91 2,162.93 462.8K
12:05 2,162.88 2,163.34 2,162.88 2,163.13 223.1K
12:10 2,163.07 2,163.07 2,162.35 2,162.41 236.3K
12:15 2,162.53 2,162.88 2,162.19 2,162.39 238.3K
12:20 2,162.33 2,162.70 2,162.33 2,162.70 170.9K
12:25 2,162.66 2,163.52 2,162.61 2,163.51 218.8K
12:30 2,163.48 2,163.53 2,163.23 2,163.33 223.5K
12:35 2,163.32 2,163.50 2,163.21 2,163.44 182.2K
12:40 2,163.64 2,164.03 2,163.52 2,164.02 261.6K
12:45 2,164.20 2,164.84 2,164.02 2,164.77 227.6K
12:50 2,164.76 2,165.44 2,164.76 2,165.22 212.7K
12:55 2,165.28 2,165.73 2,165.28 2,165.61 212.7K
13:00 2,165.73 2,166.37 2,165.73 2,165.97 404.2K
13:05 2,165.92 2,166.02 2,165.44 2,166.02 252.4K
13:10 2,165.97 2,166.59 2,165.97 2,166.18 315.5K
13:15 2,166.10 2,166.78 2,166.01 2,166.72 297.9K
13:20 2,166.90 2,166.90 2,165.96 2,165.96 350.1K
13:25 2,166.01 2,166.01 2,164.66 2,164.84 255.1K
13:30 2,164.85 2,164.85 2,163.77 2,163.87 247.8K
13:35 2,164.23 2,164.90 2,163.82 2,164.90 312.4K
13:40 2,164.93 2,165.38 2,164.57 2,164.57 402.8K
13:45 2,164.30 2,164.51 2,164.09 2,164.09 335.2K
13:50 2,164.12 2,164.23 2,163.70 2,163.84 207.1K
13:55 2,163.71 2,163.96 2,163.36 2,163.46 295.9K
14:00 2,163.47 2,163.57 2,162.71 2,162.76 380.1K
14:05 2,162.79 2,162.79 2,162.29 2,162.50 298.9K
14:10 2,162.61 2,163.30 2,162.49 2,163.20 324.0K
14:15 2,163.13 2,163.13 2,162.63 2,162.63 302.8K
14:20 2,162.79 2,162.79 2,161.56 2,161.86 540.6K
14:25 2,161.82 2,162.76 2,161.82 2,162.72 302.6K
14:30 2,162.62 2,164.96 2,162.50 2,164.29 1,056.2K
14:35 2,164.24 2,164.50 2,163.83 2,164.06 498.6K
14:40 2,164.09 2,164.20 2,163.21 2,163.54 553.0K
14:45 2,163.52 2,163.82 2,162.72 2,162.75 12,010.2K
14:50 2,162.55 2,162.55 2,161.92 2,162.43 459.6K
14:55 2,162.54 2,163.46 2,162.54 2,162.88 483.8K
15:00 2,163.38 2,164.33 2,163.38 2,164.24 577.5K
15:05 2,164.15 2,164.23 2,163.57 2,164.17 1,050.9K
15:10 2,164.28 2,165.16 2,164.28 2,164.31 563.1K
15:15 2,164.28 2,164.60 2,163.58 2,164.60 529.0K
15:20 2,164.55 2,164.76 2,164.17 2,164.19 524.5K
15:25 2,164.18 2,164.18 2,163.31 2,163.37 972.5K
15:30 2,163.40 2,164.09 2,163.31 2,163.99 635.2K
15:35 2,164.09 2,164.09 2,163.33 2,163.37 560.1K
15:40 2,163.32 2,163.56 2,162.58 2,162.59 521.9K
15:45 2,162.68 2,162.68 2,161.31 2,162.14 520.8K
15:50 2,161.93 2,162.50 2,161.84 2,161.84 448.2K
15:55 2,161.80 2,162.53 2,161.80 2,162.44 1,140.8K
16:00 2,162.48 2,162.48 2,161.66 2,162.23 952.5K
16:05 2,162.19 2,162.72 2,162.19 2,162.61 599.5K
16:10 2,162.68 2,163.39 2,162.63 2,163.39 787.2K
16:15 2,163.43 2,164.12 2,163.35 2,163.81 904.4K
16:20 2,163.88 2,163.88 2,162.93 2,162.98 1,542.8K
16:25 2,162.93 2,163.40 2,162.93 2,163.00 27,521.9K
16:35 2,163.43 2,163.43 2,163.43 2,163.43 1,874.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available