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 2,195.08 2,198.30 2,195.08 2,198.05 1,993.0K
08:05 2,197.88 2,198.14 2,197.11 2,197.11 718.1K
08:10 2,196.86 2,197.17 2,196.77 2,197.12 464.5K
08:15 2,197.15 2,197.88 2,196.94 2,197.45 545.4K
08:20 2,197.55 2,197.92 2,197.40 2,197.40 428.7K
08:25 2,197.39 2,197.39 2,196.32 2,196.32 404.5K
08:30 2,196.39 2,196.69 2,196.16 2,196.41 438.5K
08:35 2,196.39 2,197.26 2,196.39 2,197.26 506.6K
08:40 2,197.18 2,198.28 2,197.18 2,197.64 413.1K
08:45 2,197.60 2,197.70 2,197.07 2,197.63 364.9K
08:50 2,197.69 2,198.02 2,197.60 2,197.60 368.6K
08:55 2,197.53 2,197.90 2,197.41 2,197.75 388.7K
09:00 2,197.66 2,199.39 2,197.66 2,199.25 430.8K
09:05 2,199.07 2,199.28 2,198.93 2,199.28 366.2K
09:10 2,199.08 2,199.15 2,198.56 2,199.10 392.2K
09:15 2,199.38 2,200.54 2,199.36 2,200.39 354.5K
09:20 2,200.47 2,200.59 2,200.21 2,200.41 322.5K
09:25 2,200.58 2,201.34 2,200.47 2,201.25 345.6K
09:30 2,201.19 2,201.89 2,201.19 2,201.79 385.7K
09:35 2,201.87 2,202.23 2,201.71 2,202.03 378.1K
09:40 2,201.82 2,202.46 2,201.82 2,202.27 494.5K
09:45 2,202.09 2,202.76 2,202.09 2,202.76 513.2K
09:50 2,202.88 2,203.37 2,202.86 2,203.26 339.4K
09:55 2,203.20 2,203.78 2,203.20 2,203.75 271.4K
10:00 2,203.71 2,203.82 2,203.30 2,203.59 368.1K
10:05 2,203.80 2,205.39 2,203.80 2,205.39 513.9K
10:10 2,205.44 2,206.00 2,205.44 2,206.00 527.3K
10:15 2,205.83 2,206.97 2,205.69 2,206.95 405.8K
10:20 2,206.76 2,207.16 2,206.69 2,206.86 296.0K
10:25 2,206.68 2,207.19 2,206.53 2,207.11 585.7K
10:30 2,207.01 2,207.80 2,207.01 2,207.80 417.5K
10:35 2,207.44 2,207.70 2,207.28 2,207.44 1,208.8K
10:40 2,207.34 2,207.59 2,206.89 2,206.89 415.9K
10:45 2,206.84 2,207.75 2,206.84 2,207.62 477.4K
10:50 2,207.68 2,207.83 2,206.89 2,206.89 480.3K
10:55 2,206.92 2,207.00 2,205.33 2,205.90 365.7K
11:00 2,205.67 2,205.94 2,204.76 2,205.94 0.0K
11:05 2,206.08 2,206.76 2,206.08 2,206.15 0.0K
11:10 2,206.15 2,206.17 2,205.64 2,205.66 179.4K
11:15 2,205.66 2,205.90 2,204.96 2,204.98 271.8K
11:20 2,204.88 2,205.15 2,204.46 2,205.13 268.9K
11:25 2,205.31 2,205.31 2,204.94 2,205.02 162.9K
11:30 2,205.03 2,205.21 2,204.73 2,204.82 269.9K
11:35 2,204.80 2,205.31 2,204.80 2,205.02 1,156.1K
11:40 2,205.13 2,205.13 2,203.82 2,204.44 361.5K
11:45 2,204.43 2,204.50 2,203.38 2,203.50 232.8K
11:50 2,203.64 2,203.78 2,203.09 2,203.72 186.4K
11:55 2,203.76 2,203.86 2,203.36 2,203.86 190.4K
12:00 2,203.92 2,204.34 2,203.92 2,204.09 229.1K
12:05 2,203.95 2,204.35 2,203.84 2,203.87 260.1K
12:10 2,204.07 2,204.70 2,203.92 2,204.42 376.7K
12:15 2,204.71 2,205.56 2,204.67 2,205.56 286.9K
12:20 2,205.50 2,205.90 2,205.44 2,205.75 265.7K
12:25 2,205.87 2,206.63 2,205.87 2,206.53 445.4K
12:30 2,206.71 2,206.71 2,205.78 2,205.78 486.0K
12:35 2,205.61 2,206.25 2,205.51 2,206.25 211.3K
12:40 2,206.20 2,206.20 2,205.66 2,205.85 181.5K
12:45 2,205.81 2,205.97 2,205.65 2,205.88 303.0K
12:50 2,205.78 2,206.24 2,205.78 2,206.01 300.5K
12:55 2,206.07 2,206.74 2,205.95 2,206.53 400.0K
13:00 2,206.50 2,207.24 2,206.50 2,206.80 258.2K
13:05 2,206.82 2,207.10 2,206.76 2,206.84 255.3K
13:10 2,206.88 2,207.21 2,206.61 2,206.71 226.9K
13:15 2,206.78 2,206.93 2,206.53 2,206.69 224.3K
13:20 2,206.74 2,207.61 2,206.70 2,207.61 235.0K
13:25 2,207.67 2,207.86 2,207.50 2,207.50 3,340.3K
13:30 2,207.58 2,208.29 2,207.49 2,208.12 315.0K
13:35 2,208.14 2,208.64 2,208.05 2,208.05 303.5K
13:40 2,208.04 2,208.21 2,207.91 2,208.16 300.3K
13:45 2,208.06 2,208.65 2,208.06 2,208.41 296.9K
13:50 2,208.19 2,208.43 2,207.67 2,207.80 272.3K
13:55 2,207.94 2,208.44 2,207.70 2,208.38 333.2K
14:00 2,208.48 2,208.48 2,207.62 2,207.62 283.4K
14:05 2,207.66 2,207.88 2,207.34 2,207.82 276.8K
14:10 2,207.92 2,209.08 2,207.92 2,209.08 444.7K
14:15 2,209.05 2,209.13 2,208.37 2,208.45 324.3K
14:20 2,208.16 2,208.67 2,208.16 2,208.36 336.7K
14:25 2,208.32 2,208.32 2,207.41 2,207.64 385.9K
14:30 2,207.51 2,207.85 2,207.16 2,207.60 795.2K
14:35 2,207.85 2,209.21 2,207.85 2,209.20 590.6K
14:40 2,209.13 2,211.10 2,209.13 2,210.67 581.5K
14:45 2,210.72 2,210.82 2,210.09 2,210.09 672.9K
14:50 2,210.13 2,210.15 2,209.61 2,209.61 511.4K
14:55 2,209.48 2,209.65 2,207.89 2,207.89 466.6K
15:00 2,208.00 2,209.74 2,208.00 2,209.74 558.5K
15:05 2,209.71 2,210.02 2,209.43 2,210.02 515.8K
15:10 2,210.02 2,210.57 2,209.97 2,210.24 581.3K
15:15 2,210.30 2,210.56 2,209.68 2,209.89 468.4K
15:20 2,209.98 2,210.83 2,209.98 2,210.34 516.0K
15:25 2,210.20 2,210.78 2,209.86 2,210.20 1,013.9K
15:30 2,210.25 2,211.58 2,210.25 2,211.58 513.0K
15:35 2,211.45 2,211.93 2,211.03 2,211.74 651.7K
15:40 2,211.69 2,211.77 2,210.52 2,211.02 754.2K
15:45 2,211.04 2,211.04 2,210.02 2,210.38 535.3K
15:50 2,210.40 2,210.62 2,210.29 2,210.36 551.0K
15:55 2,210.33 2,211.06 2,210.23 2,210.72 702.6K
16:00 2,210.35 2,210.35 2,209.01 2,209.75 1,575.8K
16:05 2,209.46 2,209.73 2,209.02 2,209.61 889.1K
16:10 2,209.71 2,210.89 2,209.71 2,210.78 847.4K
16:15 2,210.73 2,211.21 2,210.73 2,211.13 845.2K
16:20 2,211.08 2,211.52 2,211.08 2,211.39 896.4K
16:25 2,211.38 2,211.44 2,210.99 2,211.44 31,261.5K
16:35 2,210.20 2,210.20 2,210.20 2,210.20 14,258.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available