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 2,164.42 2,171.08 2,164.42 2,170.85 2,313.6K
08:05 2,170.87 2,171.75 2,170.20 2,170.78 741.1K
08:10 2,171.07 2,171.26 2,170.35 2,171.14 619.3K
08:15 2,171.20 2,171.20 2,170.45 2,170.45 722.2K
08:20 2,170.54 2,171.00 2,169.72 2,170.53 575.7K
08:25 2,170.54 2,170.99 2,170.09 2,170.53 485.6K
08:30 2,170.30 2,170.30 2,168.60 2,168.60 586.0K
08:35 2,168.52 2,169.25 2,168.29 2,168.96 467.9K
08:40 2,169.18 2,170.46 2,169.18 2,170.20 564.1K
08:45 2,170.28 2,170.34 2,169.57 2,169.57 437.4K
08:50 2,169.52 2,170.59 2,169.52 2,170.56 419.2K
08:55 2,170.53 2,170.62 2,169.65 2,169.65 573.1K
09:00 2,169.79 2,169.92 2,169.07 2,169.78 558.9K
09:05 2,169.62 2,169.74 2,169.33 2,169.66 455.1K
09:10 2,169.82 2,170.05 2,169.45 2,169.62 430.9K
09:15 2,169.32 2,170.28 2,169.32 2,170.09 349.6K
09:20 2,170.24 2,170.46 2,170.13 2,170.21 408.1K
09:25 2,170.37 2,170.37 2,169.18 2,169.60 408.9K
09:30 2,169.77 2,170.10 2,169.38 2,169.54 303.0K
09:35 2,169.48 2,169.63 2,169.19 2,169.37 299.0K
09:40 2,169.42 2,169.53 2,168.75 2,168.99 364.3K
09:45 2,168.90 2,169.50 2,168.90 2,169.42 291.4K
09:50 2,169.58 2,169.58 2,169.09 2,169.16 362.1K
09:55 2,169.11 2,169.11 2,168.53 2,168.97 291.6K
10:00 2,169.09 2,169.60 2,168.78 2,169.52 529.6K
10:05 2,169.49 2,170.11 2,169.49 2,169.87 474.7K
10:10 2,169.75 2,169.80 2,169.06 2,169.32 341.5K
10:15 2,169.33 2,169.68 2,169.12 2,169.32 352.3K
10:20 2,169.25 2,169.43 2,168.01 2,168.01 354.4K
10:25 2,167.88 2,168.23 2,167.54 2,167.61 601.5K
10:30 2,167.74 2,167.96 2,167.00 2,167.00 514.2K
10:35 2,166.98 2,167.45 2,166.95 2,167.45 240.8K
10:40 2,167.32 2,167.44 2,166.53 2,166.78 476.3K
10:45 2,166.79 2,167.09 2,166.25 2,166.25 669.0K
10:50 2,166.12 2,166.32 2,165.48 2,165.68 344.0K
10:55 2,165.50 2,165.50 2,164.85 2,165.39 501.4K
11:00 2,165.23 2,165.23 2,164.33 2,164.33 425.8K
11:05 2,164.08 2,164.14 2,163.41 2,163.64 977.4K
11:10 2,163.51 2,164.09 2,163.51 2,164.07 311.2K
11:15 2,164.25 2,164.77 2,163.85 2,164.77 322.9K
11:20 2,164.63 2,164.80 2,164.40 2,164.40 329.0K
11:25 2,164.29 2,164.31 2,163.77 2,163.77 322.9K
11:30 2,163.58 2,164.77 2,163.58 2,164.60 242.0K
11:35 2,164.38 2,164.38 2,163.74 2,164.13 381.4K
11:40 2,164.21 2,164.66 2,163.94 2,164.60 340.4K
11:45 2,164.70 2,164.70 2,164.06 2,164.10 365.8K
11:50 2,164.06 2,164.41 2,164.04 2,164.33 235.7K
11:55 2,164.37 2,164.78 2,164.03 2,164.03 350.4K
12:00 2,164.30 2,164.35 2,163.79 2,163.96 454.3K
12:05 2,163.91 2,164.02 2,162.85 2,162.85 1,012.5K
12:10 2,162.92 2,163.12 2,162.52 2,162.52 355.9K
12:15 2,162.53 2,163.05 2,162.52 2,162.76 262.4K
12:20 2,162.81 2,162.81 2,162.23 2,162.28 274.6K
12:25 2,162.44 2,162.46 2,162.18 2,162.32 721.3K
12:30 2,162.43 2,163.19 2,162.43 2,163.16 299.1K
12:35 2,163.14 2,163.43 2,163.10 2,163.16 381.9K
12:40 2,163.09 2,163.11 2,162.78 2,163.02 228.4K
12:45 2,162.92 2,163.04 2,162.58 2,163.01 264.7K
12:50 2,163.07 2,163.70 2,163.07 2,163.56 232.2K
12:55 2,163.38 2,163.47 2,163.01 2,163.01 278.2K
13:00 2,163.17 2,163.48 2,162.95 2,163.39 303.4K
13:05 2,163.51 2,163.64 2,163.13 2,163.13 1,357.8K
13:10 2,163.28 2,163.70 2,163.19 2,163.60 293.0K
13:15 2,163.63 2,163.65 2,163.03 2,163.22 335.9K
13:20 2,163.22 2,163.79 2,163.09 2,163.79 283.1K
13:25 2,163.91 2,164.45 2,163.86 2,164.35 292.1K
13:30 2,164.09 2,167.76 2,164.09 2,166.33 959.2K
13:35 2,166.41 2,168.73 2,166.41 2,168.01 420.1K
13:40 2,168.25 2,169.02 2,167.70 2,167.70 303.4K
13:45 2,167.61 2,168.34 2,167.61 2,168.27 314.6K
13:50 2,168.08 2,168.10 2,167.39 2,167.99 342.0K
13:55 2,168.10 2,168.31 2,167.66 2,167.89 481.7K
14:00 2,167.80 2,168.15 2,167.56 2,167.91 368.1K
14:05 2,168.09 2,168.34 2,167.14 2,167.14 452.9K
14:10 2,167.09 2,167.15 2,166.37 2,166.86 337.6K
14:15 2,167.13 2,167.42 2,166.79 2,167.12 381.0K
14:20 2,167.18 2,167.18 2,165.70 2,165.75 441.5K
14:25 2,165.76 2,166.36 2,165.01 2,165.14 401.0K
14:30 2,165.13 2,165.44 2,163.87 2,165.37 1,011.4K
14:35 2,165.19 2,165.98 2,165.03 2,165.09 1,285.0K
14:40 2,165.23 2,165.23 2,161.67 2,161.67 819.3K
14:45 2,161.69 2,162.12 2,160.50 2,161.21 761.0K
14:50 2,161.25 2,162.98 2,161.25 2,162.77 454.5K
14:55 2,162.83 2,163.49 2,162.83 2,163.08 567.3K
15:00 2,163.53 2,164.73 2,162.66 2,164.73 733.3K
15:05 2,164.64 2,165.57 2,164.59 2,164.86 719.3K
15:10 2,164.86 2,164.86 2,164.24 2,164.24 703.1K
15:15 2,164.24 2,164.42 2,163.60 2,163.72 773.8K
15:20 2,163.65 2,163.90 2,163.02 2,163.03 669.5K
15:25 2,162.93 2,164.12 2,162.71 2,163.70 1,252.0K
15:30 2,163.81 2,164.08 2,163.47 2,163.93 932.5K
15:35 2,163.98 2,165.39 2,163.98 2,165.39 641.4K
15:40 2,165.34 2,167.42 2,165.31 2,167.31 905.7K
15:45 2,167.49 2,168.23 2,167.26 2,167.95 655.0K
15:50 2,167.69 2,168.30 2,167.60 2,168.15 671.1K
15:55 2,168.21 2,168.21 2,167.15 2,167.44 821.6K
16:00 2,167.53 2,168.32 2,167.33 2,168.14 1,262.7K
16:05 2,168.11 2,168.48 2,167.63 2,168.48 681.2K
16:10 2,168.53 2,168.89 2,168.51 2,168.68 738.2K
16:15 2,168.74 2,169.25 2,168.74 2,169.17 962.8K
16:20 2,169.12 2,169.33 2,168.85 2,169.20 1,093.7K
16:25 2,169.16 2,169.33 2,168.54 2,168.76 29,448.9K
16:35 2,167.97 2,167.97 2,167.97 2,167.97 6,874.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available