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 2,193.73 2,204.10 2,193.73 2,203.24 18,348.7K
08:05 2,203.24 2,203.24 2,201.14 2,201.28 722.0K
08:10 2,201.05 2,201.49 2,200.06 2,200.28 474.7K
08:15 2,200.35 2,200.35 2,199.09 2,199.45 420.7K
08:20 2,199.40 2,200.43 2,199.40 2,200.16 372.8K
08:25 2,200.09 2,200.43 2,199.48 2,199.48 412.5K
08:30 2,199.32 2,199.76 2,198.40 2,199.41 354.9K
08:35 2,199.41 2,200.09 2,199.38 2,199.86 383.6K
08:40 2,200.04 2,200.71 2,199.59 2,200.71 282.1K
08:45 2,200.85 2,201.46 2,200.73 2,200.99 384.9K
08:50 2,200.84 2,201.48 2,200.67 2,201.47 236.6K
08:55 2,201.53 2,202.65 2,201.53 2,202.57 234.8K
09:00 2,202.44 2,202.89 2,202.41 2,202.58 328.7K
09:05 2,202.58 2,202.64 2,202.01 2,202.22 353.9K
09:10 2,202.25 2,202.46 2,201.79 2,202.20 322.4K
09:15 2,202.00 2,202.52 2,201.80 2,202.43 312.7K
09:20 2,202.46 2,202.81 2,202.15 2,202.27 281.1K
09:25 2,202.19 2,202.96 2,202.19 2,202.71 222.7K
09:30 2,202.62 2,202.62 2,200.95 2,201.93 307.7K
09:35 2,201.84 2,202.09 2,200.26 2,200.26 254.8K
09:40 2,200.23 2,200.69 2,199.85 2,200.50 245.3K
09:45 2,200.40 2,200.50 2,199.26 2,199.31 293.6K
09:50 2,199.40 2,199.94 2,199.27 2,199.27 228.4K
09:55 2,199.09 2,199.41 2,198.61 2,198.61 283.2K
10:00 2,198.71 2,199.14 2,198.71 2,199.14 275.1K
10:05 2,199.02 2,199.14 2,198.74 2,199.14 261.0K
10:10 2,199.30 2,199.88 2,199.30 2,199.54 176.7K
10:15 2,199.58 2,200.41 2,199.58 2,199.66 5,426.7K
10:20 2,199.79 2,200.54 2,199.79 2,200.47 291.0K
10:25 2,200.15 2,201.26 2,200.13 2,201.18 607.9K
10:30 2,201.24 2,201.24 2,199.04 2,199.48 881.2K
10:35 2,199.32 2,199.37 2,198.93 2,199.34 214.8K
10:40 2,199.32 2,199.33 2,198.88 2,199.07 218.2K
10:45 2,199.27 2,200.19 2,199.27 2,200.07 261.6K
10:50 2,200.48 2,201.07 2,200.05 2,200.71 604.9K
10:55 2,200.61 2,200.94 2,200.06 2,200.06 552.7K
11:00 2,199.49 2,199.49 2,197.81 2,198.13 269.6K
11:05 2,198.09 2,198.09 2,197.66 2,197.89 150.4K
11:10 2,197.63 2,198.03 2,197.36 2,198.03 214.4K
11:15 2,197.78 2,198.24 2,197.49 2,198.19 239.7K
11:20 2,198.06 2,198.96 2,198.03 2,198.52 324.4K
11:25 2,198.43 2,198.48 2,198.03 2,198.47 188.0K
11:30 2,198.59 2,199.23 2,198.34 2,199.00 153.0K
11:35 2,199.17 2,199.54 2,198.87 2,199.21 211.9K
11:40 2,199.21 2,199.77 2,199.08 2,199.74 320.6K
11:45 2,199.70 2,199.92 2,199.53 2,199.70 200.8K
11:50 2,199.70 2,199.74 2,199.02 2,199.06 185.7K
11:55 2,199.04 2,199.26 2,198.79 2,199.10 1,105.1K
12:00 2,199.22 2,199.22 2,198.48 2,198.96 207.9K
12:05 2,198.97 2,198.97 2,198.47 2,198.61 374.5K
12:10 2,198.52 2,198.57 2,197.70 2,197.70 332.6K
12:15 2,197.71 2,197.74 2,197.50 2,197.52 126.0K
12:20 2,197.61 2,197.71 2,197.27 2,197.31 164.1K
12:25 2,197.28 2,197.68 2,197.28 2,197.55 110.8K
12:30 2,197.29 2,197.49 2,197.00 2,197.34 184.5K
12:35 2,197.26 2,197.84 2,197.25 2,197.39 139.3K
12:40 2,197.38 2,197.82 2,197.25 2,197.66 385.1K
12:45 2,197.64 2,198.15 2,197.51 2,198.02 153.2K
12:50 2,197.92 2,198.20 2,197.33 2,197.33 143.1K
12:55 2,197.39 2,197.44 2,196.62 2,196.62 337.8K
13:00 2,196.67 2,196.67 2,196.04 2,196.04 201.8K
13:05 2,196.00 2,196.29 2,196.00 2,196.14 227.8K
13:10 2,196.08 2,196.14 2,195.47 2,195.47 196.5K
13:15 2,195.48 2,196.17 2,195.48 2,195.62 159.5K
13:20 2,195.60 2,195.61 2,194.79 2,195.06 467.1K
13:25 2,194.78 2,195.47 2,194.78 2,195.47 202.2K
13:30 2,195.45 2,196.03 2,195.45 2,195.88 184.9K
13:35 2,195.94 2,196.03 2,195.36 2,195.56 215.8K
13:40 2,195.48 2,195.79 2,194.58 2,195.09 244.2K
13:45 2,194.97 2,195.63 2,194.97 2,195.63 146.0K
13:50 2,195.60 2,195.60 2,194.83 2,194.83 172.4K
13:55 2,194.94 2,194.98 2,194.39 2,194.44 167.9K
14:00 2,194.52 2,195.08 2,194.21 2,195.08 242.7K
14:05 2,195.12 2,195.24 2,194.81 2,195.18 204.1K
14:10 2,195.03 2,195.40 2,194.84 2,195.27 149.0K
14:15 2,195.37 2,196.38 2,195.36 2,196.38 252.0K
14:20 2,196.48 2,196.68 2,196.28 2,196.28 170.8K
14:25 2,196.30 2,196.50 2,196.03 2,196.42 348.5K
14:30 2,196.04 2,196.05 2,194.88 2,195.15 727.1K
14:35 2,195.16 2,196.45 2,195.16 2,196.35 420.9K
14:40 2,196.34 2,197.69 2,196.34 2,197.18 440.0K
14:45 2,197.04 2,197.04 2,194.60 2,194.60 554.2K
14:50 2,194.34 2,195.19 2,193.83 2,193.92 484.7K
14:55 2,193.85 2,194.79 2,193.85 2,194.60 459.9K
15:00 2,194.48 2,194.64 2,193.20 2,193.87 559.6K
15:05 2,194.14 2,194.14 2,192.73 2,193.47 453.8K
15:10 2,193.38 2,193.58 2,192.71 2,192.73 415.9K
15:15 2,192.84 2,192.84 2,191.19 2,191.95 874.1K
15:20 2,191.75 2,192.10 2,191.36 2,191.36 913.9K
15:25 2,191.30 2,191.98 2,191.06 2,191.67 1,330.5K
15:30 2,191.71 2,192.40 2,191.43 2,192.04 560.6K
15:35 2,192.09 2,192.68 2,192.09 2,192.60 548.7K
15:40 2,192.58 2,193.28 2,192.50 2,192.91 505.2K
15:45 2,192.93 2,193.20 2,192.49 2,192.92 615.0K
15:50 2,192.92 2,193.38 2,192.87 2,193.09 501.7K
15:55 2,193.25 2,193.33 2,193.08 2,193.08 876.0K
16:00 2,193.20 2,193.66 2,192.54 2,193.37 895.5K
16:05 2,193.44 2,193.71 2,193.13 2,193.56 641.3K
16:10 2,193.77 2,194.57 2,193.73 2,194.43 945.7K
16:15 2,194.11 2,194.72 2,193.85 2,194.65 663.0K
16:20 2,194.58 2,194.98 2,194.08 2,194.08 833.1K
16:25 2,194.23 2,194.23 2,193.65 2,193.96 26,007.2K
16:35 2,193.31 2,193.31 2,193.31 2,193.31 1,733.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available