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 2,215.20 2,215.20 2,197.45 2,198.63 4,814.8K
08:05 2,198.34 2,198.81 2,194.89 2,195.54 2,269.2K
08:10 2,195.64 2,195.90 2,192.23 2,194.22 1,453.5K
08:15 2,194.41 2,196.82 2,194.41 2,195.03 1,028.2K
08:20 2,195.21 2,195.21 2,192.72 2,192.81 863.6K
08:25 2,192.53 2,194.05 2,192.35 2,193.76 1,047.2K
08:30 2,193.93 2,197.17 2,193.17 2,197.17 826.7K
08:35 2,197.47 2,199.21 2,197.47 2,199.21 780.7K
08:40 2,199.59 2,200.12 2,198.60 2,199.05 579.5K
08:45 2,199.31 2,199.44 2,197.81 2,197.81 1,177.6K
08:50 2,197.51 2,197.78 2,196.66 2,196.92 660.4K
08:55 2,196.96 2,197.43 2,196.32 2,196.75 710.7K
09:00 2,196.62 2,196.62 2,194.87 2,196.29 730.5K
09:05 2,196.36 2,198.12 2,196.36 2,198.08 649.1K
09:10 2,198.00 2,198.88 2,197.41 2,197.78 714.6K
09:15 2,198.24 2,198.67 2,197.82 2,197.96 715.3K
09:20 2,198.01 2,198.01 2,195.96 2,196.71 1,058.5K
09:25 2,197.56 2,198.93 2,196.81 2,197.59 694.7K
09:30 2,198.08 2,199.84 2,197.38 2,199.84 555.4K
09:35 2,200.23 2,200.23 2,199.36 2,199.61 472.3K
09:40 2,199.46 2,199.58 2,199.00 2,199.53 420.7K
09:45 2,199.38 2,201.01 2,199.38 2,200.88 502.4K
09:50 2,200.94 2,201.31 2,199.97 2,201.31 415.5K
09:55 2,201.28 2,201.61 2,200.47 2,200.47 429.2K
10:00 2,200.39 2,200.60 2,199.45 2,200.08 426.0K
10:05 2,199.98 2,200.33 2,199.49 2,199.49 412.8K
10:10 2,199.56 2,200.83 2,199.26 2,200.61 420.7K
10:15 2,200.64 2,200.72 2,198.80 2,199.07 499.1K
10:20 2,199.14 2,199.21 2,197.87 2,198.03 371.9K
10:25 2,198.18 2,199.22 2,197.96 2,198.67 447.2K
10:30 2,198.73 2,199.42 2,198.72 2,198.90 776.3K
10:35 2,199.05 2,199.48 2,198.75 2,198.76 333.7K
10:40 2,198.71 2,198.71 2,197.31 2,197.80 479.4K
10:45 2,197.77 2,199.33 2,197.77 2,199.07 382.0K
10:50 2,199.13 2,200.56 2,199.13 2,200.26 326.5K
10:55 2,200.32 2,200.62 2,199.60 2,199.60 446.5K
11:00 2,199.62 2,199.96 2,199.09 2,199.47 370.3K
11:05 2,199.55 2,201.07 2,199.55 2,201.07 413.7K
11:10 2,200.87 2,201.14 2,200.65 2,201.12 421.7K
11:15 2,201.00 2,201.63 2,201.00 2,201.59 322.2K
11:20 2,201.66 2,201.78 2,200.61 2,200.61 333.4K
11:25 2,200.85 2,201.34 2,200.66 2,200.98 363.6K
11:30 2,201.22 2,201.23 2,200.50 2,200.97 398.0K
11:35 2,200.82 2,201.00 2,200.49 2,200.92 270.9K
11:40 2,200.74 2,201.16 2,200.57 2,200.75 264.3K
11:45 2,200.84 2,202.05 2,200.84 2,202.04 322.6K
11:50 2,202.06 2,202.25 2,201.51 2,201.71 296.9K
11:55 2,201.84 2,201.92 2,201.42 2,201.43 323.7K
12:00 2,201.38 2,201.66 2,201.05 2,201.52 417.0K
12:05 2,201.73 2,202.45 2,201.53 2,202.45 339.3K
12:10 2,202.26 2,202.87 2,202.03 2,202.46 289.8K
12:15 2,202.45 2,202.45 2,201.20 2,201.38 232.3K
12:20 2,201.22 2,202.11 2,201.22 2,202.11 301.0K
12:25 2,202.29 2,202.54 2,202.06 2,202.06 256.7K
12:30 2,202.14 2,202.24 2,200.79 2,200.79 236.3K
12:35 2,200.76 2,200.89 2,200.10 2,200.24 275.7K
12:40 2,200.29 2,200.29 2,199.81 2,199.94 334.7K
12:45 2,199.73 2,200.33 2,199.38 2,199.66 289.1K
12:50 2,199.77 2,200.01 2,199.13 2,199.16 472.0K
12:55 2,199.07 2,199.86 2,199.07 2,199.80 403.3K
13:00 2,199.69 2,200.39 2,199.69 2,199.89 358.5K
13:05 2,200.02 2,200.21 2,199.95 2,200.15 303.1K
13:10 2,200.21 2,200.80 2,200.02 2,200.77 326.6K
13:15 2,200.86 2,201.80 2,200.68 2,201.43 327.9K
13:20 2,201.65 2,202.05 2,201.45 2,201.80 257.7K
13:25 2,201.67 2,202.51 2,201.67 2,202.51 279.9K
13:30 2,202.22 2,204.41 2,202.22 2,204.32 478.5K
13:35 2,204.43 2,204.59 2,204.07 2,204.41 375.5K
13:40 2,204.51 2,204.89 2,204.36 2,204.76 595.1K
13:45 2,204.88 2,204.88 2,203.14 2,203.41 404.7K
13:50 2,203.38 2,203.38 2,202.51 2,202.51 1,124.1K
13:55 2,202.61 2,202.70 2,202.30 2,202.38 853.1K
14:00 2,202.42 2,202.72 2,201.97 2,202.72 360.7K
14:05 2,202.58 2,202.58 2,201.92 2,201.92 463.3K
14:10 2,201.97 2,202.26 2,201.64 2,201.95 265.5K
14:15 2,202.00 2,202.48 2,201.85 2,202.48 468.1K
14:20 2,202.38 2,202.38 2,200.87 2,200.87 437.5K
14:25 2,201.22 2,201.69 2,201.10 2,201.57 924.3K
14:30 2,201.50 2,201.50 2,200.89 2,200.97 980.8K
14:35 2,200.75 2,200.88 2,199.65 2,199.75 788.4K
14:40 2,199.70 2,199.76 2,198.60 2,199.61 1,305.8K
14:45 2,199.78 2,200.58 2,199.10 2,199.36 632.4K
14:50 2,199.36 2,199.69 2,198.13 2,199.69 630.1K
14:55 2,199.74 2,199.96 2,198.87 2,199.96 763.5K
15:00 2,200.38 2,201.78 2,200.38 2,201.52 762.3K
15:05 2,201.25 2,202.31 2,200.94 2,200.94 786.3K
15:10 2,201.01 2,201.01 2,200.17 2,200.19 610.0K
15:15 2,200.46 2,200.46 2,200.01 2,200.18 764.6K
15:20 2,200.03 2,201.70 2,200.00 2,201.70 669.4K
15:25 2,201.85 2,201.91 2,200.84 2,200.94 2,490.6K
15:30 2,200.81 2,201.06 2,199.55 2,199.99 567.4K
15:35 2,200.15 2,200.73 2,199.55 2,199.70 656.7K
15:40 2,199.55 2,200.13 2,199.50 2,199.93 641.5K
15:45 2,199.92 2,200.11 2,199.04 2,199.05 683.5K
15:50 2,199.15 2,199.15 2,198.52 2,198.86 1,042.2K
15:55 2,198.76 2,199.30 2,198.76 2,199.06 1,452.2K
16:00 2,198.75 2,198.99 2,198.09 2,198.50 2,073.2K
16:05 2,198.53 2,199.36 2,198.43 2,199.27 1,114.3K
16:10 2,199.24 2,199.29 2,198.55 2,198.62 835.2K
16:15 2,198.74 2,198.90 2,198.29 2,198.52 2,161.4K
16:20 2,198.77 2,198.77 2,198.36 2,198.37 963.5K
16:25 2,198.29 2,198.29 2,196.83 2,196.88 120,608.2K
16:35 2,196.29 2,196.29 2,196.29 2,196.29 1,864.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available