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 2,216.34 2,216.34 2,212.81 2,213.43 1,962.4K
08:05 2,213.68 2,213.87 2,212.51 2,212.83 629.6K
08:10 2,212.77 2,213.78 2,212.71 2,213.78 447.5K
08:15 2,213.83 2,214.04 2,213.44 2,213.79 512.3K
08:20 2,214.00 2,214.28 2,213.66 2,213.96 475.2K
08:25 2,213.86 2,214.53 2,213.83 2,214.36 480.9K
08:30 2,214.13 2,214.23 2,213.78 2,214.16 437.3K
08:35 2,214.26 2,214.52 2,214.11 2,214.43 378.8K
08:40 2,214.29 2,215.47 2,214.22 2,215.47 478.6K
08:45 2,215.40 2,215.40 2,214.45 2,214.80 349.0K
08:50 2,214.78 2,216.46 2,214.78 2,216.40 368.7K
08:55 2,216.56 2,217.27 2,216.50 2,217.27 429.8K
09:00 2,217.06 2,217.15 2,216.83 2,216.99 461.4K
09:05 2,217.16 2,218.48 2,217.16 2,218.42 474.6K
09:10 2,218.19 2,218.54 2,218.19 2,218.25 301.7K
09:15 2,218.24 2,218.67 2,218.12 2,218.67 436.0K
09:20 2,218.75 2,219.50 2,218.75 2,219.46 313.5K
09:25 2,219.51 2,220.38 2,219.51 2,220.14 337.1K
09:30 2,220.23 2,221.04 2,220.10 2,220.84 413.5K
09:35 2,221.02 2,221.25 2,220.70 2,220.71 333.5K
09:40 2,220.82 2,221.66 2,220.47 2,221.35 413.8K
09:45 2,221.23 2,221.27 2,220.68 2,220.93 269.3K
09:50 2,220.80 2,221.30 2,220.63 2,220.63 265.3K
09:55 2,220.81 2,221.89 2,220.80 2,221.67 369.8K
10:00 2,221.91 2,221.91 2,221.22 2,221.25 362.1K
10:05 2,221.24 2,221.24 2,220.60 2,220.65 276.3K
10:10 2,220.73 2,221.24 2,220.63 2,221.24 265.7K
10:15 2,221.37 2,222.04 2,221.09 2,221.65 279.8K
10:20 2,221.69 2,221.77 2,221.26 2,221.59 246.9K
10:25 2,221.69 2,221.72 2,221.12 2,221.53 708.2K
10:30 2,221.50 2,221.57 2,220.84 2,220.84 323.2K
10:35 2,220.76 2,220.80 2,220.17 2,220.17 229.7K
10:40 2,220.26 2,220.54 2,219.70 2,219.70 281.6K
10:45 2,219.56 2,220.33 2,219.55 2,220.12 242.2K
10:50 2,220.64 2,221.10 2,220.40 2,221.10 378.8K
10:55 2,221.13 2,221.13 2,220.51 2,220.52 345.1K
11:00 2,220.54 2,220.54 2,219.94 2,220.01 211.2K
11:05 2,219.95 2,220.78 2,219.89 2,220.63 210.6K
11:10 2,220.64 2,220.70 2,220.41 2,220.62 220.5K
11:15 2,220.63 2,221.12 2,220.47 2,221.12 219.1K
11:20 2,220.93 2,221.38 2,220.85 2,221.38 169.8K
11:25 2,221.39 2,222.49 2,221.30 2,222.49 283.6K
11:30 2,222.37 2,223.00 2,222.35 2,222.82 323.9K
11:35 2,222.70 2,223.01 2,222.23 2,222.30 269.1K
11:40 2,222.23 2,223.15 2,222.09 2,223.15 233.2K
11:45 2,223.01 2,223.35 2,222.88 2,223.13 294.8K
11:50 2,223.10 2,223.45 2,223.06 2,223.29 241.0K
11:55 2,223.24 2,223.26 2,222.49 2,222.61 256.4K
12:00 2,222.72 2,223.71 2,222.72 2,222.90 367.4K
12:05 2,222.88 2,223.34 2,222.75 2,222.97 249.8K
12:10 2,223.04 2,223.04 2,221.49 2,221.49 250.3K
12:15 2,221.60 2,221.72 2,221.21 2,221.57 299.4K
12:20 2,221.59 2,221.99 2,221.59 2,221.99 195.1K
12:25 2,221.93 2,222.22 2,221.66 2,221.66 812.8K
12:30 2,221.79 2,222.14 2,221.27 2,221.56 338.7K
12:35 2,221.43 2,221.43 2,220.43 2,220.57 167.8K
12:40 2,220.38 2,220.51 2,220.23 2,220.27 171.8K
12:45 2,220.29 2,220.73 2,220.13 2,220.67 219.0K
12:50 2,220.73 2,220.86 2,220.50 2,220.57 263.7K
12:55 2,220.64 2,220.82 2,220.53 2,220.82 255.9K
13:00 2,220.74 2,220.86 2,220.38 2,220.38 283.6K
13:05 2,220.39 2,220.67 2,220.35 2,220.46 238.9K
13:10 2,220.47 2,220.56 2,219.98 2,220.15 207.5K
13:15 2,220.24 2,220.38 2,219.97 2,220.37 242.9K
13:20 2,220.43 2,220.54 2,219.94 2,220.40 275.7K
13:25 2,220.58 2,221.15 2,220.52 2,221.00 289.2K
13:30 2,221.02 2,221.22 2,220.73 2,221.22 288.0K
13:35 2,221.00 2,221.42 2,220.90 2,221.14 408.8K
13:40 2,221.26 2,221.36 2,220.09 2,220.09 328.5K
13:45 2,220.11 2,220.71 2,220.09 2,220.63 220.8K
13:50 2,220.82 2,221.48 2,220.77 2,221.38 222.9K
13:55 2,221.46 2,221.54 2,220.73 2,220.97 390.2K
14:00 2,220.87 2,221.04 2,220.64 2,220.88 413.1K
14:05 2,220.94 2,221.13 2,220.74 2,221.13 212.8K
14:10 2,221.02 2,221.65 2,221.02 2,221.65 274.7K
14:15 2,221.65 2,222.86 2,221.65 2,222.84 358.8K
14:20 2,222.97 2,223.27 2,222.42 2,222.47 310.4K
14:25 2,222.58 2,223.04 2,222.58 2,222.87 338.0K
14:30 2,222.94 2,225.37 2,222.94 2,225.32 1,003.9K
14:35 2,225.39 2,225.45 2,224.78 2,225.09 546.8K
14:40 2,225.14 2,225.83 2,225.14 2,225.54 523.1K
14:45 2,225.62 2,226.33 2,225.31 2,225.90 542.6K
14:50 2,225.77 2,226.69 2,225.49 2,226.56 773.7K
14:55 2,226.72 2,226.72 2,225.62 2,225.87 655.0K
15:00 2,226.09 2,230.76 2,226.09 2,229.73 2,574.6K
15:05 2,229.25 2,229.42 2,228.42 2,229.34 1,119.1K
15:10 2,229.44 2,230.92 2,229.28 2,230.92 1,315.3K
15:15 2,230.88 2,232.33 2,229.79 2,229.79 1,226.4K
15:20 2,229.63 2,229.63 2,227.17 2,227.80 990.8K
15:25 2,227.92 2,229.50 2,227.84 2,228.67 1,342.8K
15:30 2,228.61 2,229.11 2,227.29 2,227.46 884.0K
15:35 2,227.28 2,227.28 2,225.89 2,226.46 1,108.3K
15:40 2,226.22 2,227.06 2,224.93 2,226.95 822.9K
15:45 2,227.18 2,228.49 2,227.09 2,227.59 1,201.1K
15:50 2,227.57 2,227.57 2,225.59 2,226.67 604.6K
15:55 2,226.64 2,227.09 2,226.50 2,226.64 902.5K
16:00 2,226.36 2,226.77 2,225.64 2,225.70 1,768.1K
16:05 2,225.64 2,225.64 2,224.13 2,224.14 772.2K
16:10 2,223.95 2,225.01 2,223.70 2,223.70 847.3K
16:15 2,223.85 2,225.49 2,223.85 2,225.46 836.6K
16:20 2,225.55 2,226.00 2,225.33 2,225.74 892.7K
16:25 2,225.31 2,225.42 2,224.85 2,225.42 25,153.2K
16:35 2,223.93 2,223.93 2,223.93 2,223.93 7,884.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available