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 2,181.31 2,189.18 2,181.31 2,189.07 2,061.8K
08:05 2,188.98 2,188.98 2,187.49 2,187.91 860.8K
08:10 2,188.20 2,188.67 2,187.51 2,187.51 588.4K
08:15 2,187.89 2,189.21 2,187.89 2,188.42 568.6K
08:20 2,188.52 2,189.11 2,187.33 2,189.11 448.9K
08:25 2,189.25 2,190.82 2,188.93 2,190.82 535.7K
08:30 2,190.90 2,191.60 2,190.62 2,191.48 390.7K
08:35 2,191.40 2,191.88 2,191.22 2,191.72 400.7K
08:40 2,191.22 2,191.39 2,190.60 2,190.69 357.7K
08:45 2,190.57 2,190.88 2,189.75 2,190.24 328.8K
08:50 2,190.16 2,190.16 2,189.15 2,189.40 370.4K
08:55 2,189.17 2,189.17 2,187.95 2,188.45 487.0K
09:00 2,188.43 2,189.37 2,188.21 2,189.37 369.4K
09:05 2,189.37 2,189.86 2,188.56 2,189.86 455.9K
09:10 2,190.02 2,190.58 2,189.33 2,189.50 414.5K
09:15 2,189.54 2,189.75 2,188.64 2,188.64 450.5K
09:20 2,188.81 2,190.91 2,188.81 2,190.79 381.5K
09:25 2,190.84 2,190.84 2,189.98 2,190.35 359.1K
09:30 2,190.38 2,191.21 2,190.27 2,190.86 377.1K
09:35 2,191.06 2,191.06 2,190.30 2,190.42 363.9K
09:40 2,190.42 2,191.48 2,190.30 2,191.18 331.3K
09:45 2,191.08 2,191.20 2,190.11 2,190.11 316.5K
09:50 2,190.13 2,190.13 2,189.58 2,189.78 320.1K
09:55 2,189.98 2,190.41 2,189.97 2,190.13 212.7K
10:00 2,190.16 2,190.16 2,188.47 2,188.47 302.7K
10:05 2,188.35 2,188.35 2,187.78 2,188.03 361.8K
10:10 2,188.04 2,188.12 2,187.17 2,187.45 266.1K
10:15 2,187.55 2,187.62 2,186.78 2,187.04 306.3K
10:20 2,187.13 2,187.85 2,187.06 2,187.52 231.6K
10:25 2,187.64 2,187.92 2,187.47 2,187.69 227.9K
10:30 2,187.82 2,188.08 2,187.07 2,187.18 344.2K
10:35 2,187.05 2,187.51 2,186.84 2,187.24 340.3K
10:40 2,187.19 2,187.35 2,187.03 2,187.13 386.6K
10:45 2,187.12 2,187.28 2,186.91 2,186.91 211.0K
10:50 2,187.09 2,187.96 2,187.04 2,187.85 424.1K
10:55 2,187.73 2,188.31 2,187.57 2,188.31 229.9K
11:00 2,188.43 2,188.91 2,187.85 2,188.18 470.0K
11:05 2,188.33 2,188.68 2,188.11 2,188.49 224.1K
11:10 2,188.71 2,189.52 2,188.52 2,188.96 274.8K
11:15 2,189.16 2,189.16 2,187.27 2,187.27 305.2K
11:20 2,187.44 2,188.04 2,187.34 2,187.94 183.4K
11:25 2,187.91 2,187.92 2,186.85 2,186.85 368.0K
11:30 2,187.01 2,187.10 2,186.34 2,186.54 245.4K
11:35 2,186.77 2,186.83 2,185.71 2,185.82 197.6K
11:40 2,185.83 2,185.92 2,184.92 2,184.92 225.3K
11:45 2,184.92 2,184.92 2,184.30 2,184.30 263.8K
11:50 2,184.33 2,184.89 2,184.23 2,184.41 284.8K
11:55 2,184.42 2,185.12 2,184.29 2,185.04 191.9K
12:00 2,185.34 2,186.35 2,185.34 2,185.92 315.4K
12:05 2,186.10 2,186.10 2,185.65 2,185.74 222.5K
12:10 2,185.74 2,185.74 2,185.25 2,185.37 194.1K
12:15 2,185.55 2,185.63 2,185.15 2,185.15 353.8K
12:20 2,185.20 2,185.32 2,184.34 2,184.34 333.2K
12:25 2,184.26 2,184.87 2,184.16 2,184.77 190.3K
12:30 2,184.92 2,185.19 2,184.24 2,185.19 293.2K
12:35 2,185.32 2,185.32 2,184.67 2,184.96 212.8K
12:40 2,184.97 2,186.00 2,184.97 2,185.96 212.2K
12:45 2,185.99 2,186.24 2,184.54 2,184.54 250.7K
12:50 2,184.52 2,185.09 2,184.40 2,184.90 220.9K
12:55 2,184.94 2,185.36 2,184.94 2,184.97 165.1K
13:00 2,185.02 2,185.33 2,184.52 2,184.52 169.5K
13:05 2,184.78 2,185.11 2,184.53 2,184.55 249.9K
13:10 2,184.54 2,184.54 2,183.50 2,183.58 213.5K
13:15 2,183.54 2,183.88 2,183.46 2,183.75 239.6K
13:20 2,183.78 2,184.62 2,183.78 2,183.92 293.3K
13:25 2,183.96 2,184.33 2,183.78 2,184.33 185.9K
13:30 2,184.26 2,185.46 2,184.16 2,185.46 327.8K
13:35 2,185.56 2,185.81 2,185.08 2,185.73 319.2K
13:40 2,185.82 2,185.87 2,185.55 2,185.64 258.5K
13:45 2,185.65 2,185.71 2,185.23 2,185.71 275.1K
13:50 2,185.76 2,185.98 2,185.23 2,185.54 824.1K
13:55 2,185.60 2,186.54 2,185.45 2,186.54 272.5K
14:00 2,186.54 2,187.13 2,186.48 2,186.48 311.5K
14:05 2,186.37 2,186.98 2,186.31 2,186.37 248.7K
14:10 2,186.38 2,186.38 2,186.08 2,186.33 267.5K
14:15 2,186.37 2,186.37 2,185.49 2,185.49 554.8K
14:20 2,185.52 2,185.64 2,185.28 2,185.59 251.5K
14:25 2,185.74 2,186.00 2,185.25 2,185.52 408.1K
14:30 2,185.67 2,185.67 2,184.26 2,184.60 620.0K
14:35 2,184.72 2,185.18 2,184.26 2,185.18 348.6K
14:40 2,185.27 2,186.04 2,185.08 2,186.00 436.1K
14:45 2,185.96 2,186.47 2,185.33 2,186.47 480.3K
14:50 2,186.58 2,186.88 2,186.31 2,186.52 338.2K
14:55 2,186.52 2,186.55 2,186.16 2,186.23 308.2K
15:00 2,186.31 2,186.49 2,186.04 2,186.25 472.5K
15:05 2,186.30 2,186.50 2,186.14 2,186.16 499.8K
15:10 2,186.12 2,186.12 2,185.39 2,185.41 480.5K
15:15 2,185.36 2,185.55 2,185.04 2,185.24 458.0K
15:20 2,185.25 2,185.41 2,184.99 2,185.03 320.7K
15:25 2,185.25 2,186.18 2,185.25 2,185.50 652.2K
15:30 2,185.51 2,185.73 2,184.74 2,184.91 368.6K
15:35 2,184.61 2,184.61 2,184.18 2,184.40 403.5K
15:40 2,184.33 2,184.33 2,183.23 2,183.36 462.0K
15:45 2,183.45 2,183.81 2,183.07 2,183.70 415.8K
15:50 2,183.63 2,184.66 2,183.62 2,184.66 393.9K
15:55 2,184.55 2,184.65 2,183.93 2,183.98 480.9K
16:00 2,183.89 2,184.40 2,183.89 2,184.06 706.8K
16:05 2,184.06 2,184.39 2,183.88 2,183.93 353.9K
16:10 2,183.64 2,184.48 2,183.64 2,184.48 501.0K
16:15 2,184.25 2,184.89 2,184.25 2,184.63 612.0K
16:20 2,184.61 2,185.02 2,184.47 2,185.02 925.4K
16:25 2,184.95 2,185.66 2,184.74 2,185.55 20,908.2K
16:35 2,187.38 2,187.38 2,187.38 2,187.38 3,510.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available