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 2,193.64 2,201.64 2,193.64 2,201.00 2,732.1K
08:05 2,201.02 2,201.72 2,200.88 2,201.15 916.6K
08:10 2,201.39 2,202.92 2,201.33 2,202.92 913.2K
08:15 2,202.82 2,204.88 2,202.82 2,203.99 695.7K
08:20 2,204.25 2,205.54 2,204.25 2,205.29 611.4K
08:25 2,205.35 2,205.35 2,204.00 2,204.01 1,526.6K
08:30 2,203.91 2,204.04 2,201.82 2,201.96 654.7K
08:35 2,201.86 2,202.32 2,201.48 2,201.56 527.5K
08:40 2,201.69 2,202.93 2,201.53 2,202.93 492.5K
08:45 2,202.87 2,203.61 2,202.56 2,203.56 559.3K
08:50 2,203.64 2,205.14 2,203.64 2,205.14 490.5K
08:55 2,205.29 2,205.56 2,204.82 2,205.09 492.1K
09:00 2,205.04 2,205.30 2,204.27 2,204.69 540.6K
09:05 2,204.88 2,205.08 2,204.00 2,204.39 798.5K
09:10 2,204.31 2,205.45 2,204.31 2,205.13 678.7K
09:15 2,205.01 2,205.32 2,204.28 2,204.52 476.2K
09:20 2,204.52 2,204.52 2,201.43 2,201.58 516.9K
09:25 2,201.49 2,202.00 2,201.23 2,201.76 477.5K
09:30 2,201.80 2,202.65 2,198.73 2,199.38 624.9K
09:35 2,199.19 2,199.29 2,198.07 2,199.03 555.2K
09:40 2,199.17 2,199.69 2,198.15 2,198.15 546.1K
09:45 2,198.15 2,199.13 2,197.92 2,198.42 599.6K
09:50 2,198.36 2,198.38 2,197.72 2,197.89 597.3K
09:55 2,198.01 2,198.01 2,196.40 2,196.88 520.2K
10:00 2,196.96 2,197.84 2,196.17 2,196.23 382.9K
10:05 2,196.21 2,196.71 2,196.12 2,196.49 308.5K
10:10 2,196.69 2,197.31 2,196.43 2,197.19 344.6K
10:15 2,197.06 2,197.06 2,195.34 2,195.55 442.7K
10:20 2,195.55 2,195.60 2,194.88 2,195.15 367.8K
10:25 2,195.31 2,196.04 2,195.31 2,195.76 358.4K
10:30 2,195.77 2,196.12 2,195.13 2,195.18 424.0K
10:35 2,195.44 2,197.34 2,195.44 2,197.25 739.5K
10:40 2,197.30 2,198.65 2,197.17 2,198.65 422.1K
10:45 2,198.67 2,200.02 2,198.67 2,199.96 335.3K
10:50 2,200.10 2,200.10 2,199.42 2,200.04 4,087.8K
10:55 2,199.91 2,200.87 2,199.91 2,200.53 313.6K
11:00 2,200.76 2,200.89 2,199.60 2,199.61 366.2K
11:05 2,199.57 2,200.28 2,199.47 2,200.16 351.2K
11:10 2,200.38 2,200.83 2,200.16 2,200.56 327.8K
11:15 2,200.44 2,200.46 2,200.13 2,200.20 379.1K
11:20 2,200.03 2,200.03 2,199.04 2,199.49 340.5K
11:25 2,199.63 2,201.52 2,199.63 2,201.27 314.3K
11:30 2,201.29 2,202.15 2,201.29 2,202.02 283.7K
11:35 2,202.14 2,202.62 2,202.14 2,202.60 397.1K
11:40 2,202.62 2,203.78 2,202.36 2,203.54 397.8K
11:45 2,203.43 2,203.43 2,202.65 2,202.65 214.2K
11:50 2,202.61 2,204.09 2,202.61 2,204.07 410.8K
11:55 2,203.88 2,204.34 2,203.74 2,203.74 362.6K
12:00 2,203.86 2,204.05 2,203.58 2,203.97 370.7K
12:05 2,203.91 2,204.07 2,203.74 2,204.00 214.8K
12:10 2,203.87 2,203.95 2,202.98 2,203.05 340.7K
12:15 2,203.01 2,203.01 2,202.00 2,202.14 248.5K
12:20 2,202.28 2,202.35 2,201.73 2,201.85 359.3K
12:25 2,201.73 2,201.73 2,201.03 2,201.44 422.0K
12:30 2,201.28 2,201.48 2,200.48 2,200.48 401.3K
12:35 2,200.45 2,201.05 2,200.44 2,201.05 354.7K
12:40 2,200.96 2,201.44 2,200.29 2,200.52 326.3K
12:45 2,200.61 2,201.07 2,200.23 2,201.07 998.6K
12:50 2,201.04 2,201.39 2,200.81 2,200.81 825.0K
12:55 2,200.73 2,201.22 2,200.13 2,200.14 228.7K
13:00 2,200.33 2,200.54 2,199.94 2,200.32 295.8K
13:05 2,200.33 2,200.34 2,199.59 2,199.85 355.7K
13:10 2,199.57 2,199.59 2,198.91 2,199.10 272.2K
13:15 2,199.08 2,199.52 2,199.01 2,199.31 417.3K
13:20 2,199.18 2,200.37 2,199.14 2,200.31 688.2K
13:25 2,200.41 2,200.71 2,200.15 2,200.57 306.5K
13:30 2,200.47 2,203.19 2,200.15 2,201.50 1,847.2K
13:35 2,201.50 2,202.66 2,201.17 2,202.28 529.2K
13:40 2,202.24 2,203.57 2,202.24 2,203.15 477.0K
13:45 2,203.16 2,203.90 2,203.16 2,203.31 476.6K
13:50 2,203.35 2,203.35 2,201.01 2,201.22 468.2K
13:55 2,201.20 2,201.20 2,199.82 2,199.91 371.8K
14:00 2,199.62 2,199.86 2,198.58 2,198.83 375.9K
14:05 2,198.67 2,198.67 2,197.88 2,198.25 292.6K
14:10 2,198.54 2,199.82 2,198.37 2,199.82 350.3K
14:15 2,199.84 2,200.05 2,198.84 2,198.93 292.4K
14:20 2,198.66 2,198.77 2,197.00 2,197.13 12,996.8K
14:25 2,197.26 2,197.26 2,195.74 2,195.85 416.7K
14:30 2,196.05 2,197.07 2,195.47 2,195.99 1,225.3K
14:35 2,196.09 2,197.23 2,196.09 2,196.64 666.3K
14:40 2,196.37 2,196.89 2,195.50 2,195.50 726.7K
14:45 2,195.69 2,196.65 2,195.40 2,196.47 2,067.7K
14:50 2,196.73 2,196.98 2,194.81 2,194.81 2,267.4K
14:55 2,194.29 2,195.48 2,194.04 2,194.88 1,012.1K
15:00 2,195.35 2,195.55 2,194.90 2,195.55 1,306.3K
15:05 2,195.75 2,196.84 2,195.50 2,196.03 675.5K
15:10 2,195.98 2,195.98 2,194.85 2,195.34 518.2K
15:15 2,195.61 2,195.93 2,192.87 2,193.76 588.8K
15:20 2,193.45 2,193.88 2,192.13 2,193.88 636.5K
15:25 2,193.97 2,193.97 2,192.97 2,193.34 1,098.0K
15:30 2,193.48 2,193.81 2,192.40 2,192.52 1,291.6K
15:35 2,192.86 2,194.16 2,192.43 2,194.15 593.5K
15:40 2,194.11 2,194.92 2,193.50 2,193.50 617.8K
15:45 2,193.42 2,193.45 2,192.63 2,192.68 577.7K
15:50 2,192.70 2,192.70 2,191.88 2,191.88 605.0K
15:55 2,191.70 2,192.26 2,191.70 2,192.10 879.3K
16:00 2,192.14 2,192.97 2,191.74 2,191.85 1,022.9K
16:05 2,192.11 2,193.16 2,192.03 2,192.58 897.2K
16:10 2,192.22 2,192.99 2,191.82 2,192.68 603.7K
16:15 2,192.89 2,192.89 2,190.64 2,190.64 959.8K
16:20 2,190.74 2,191.45 2,190.74 2,191.18 872.5K
16:25 2,191.19 2,191.76 2,190.92 2,191.67 37,186.6K
16:35 2,192.40 2,192.40 2,192.40 2,192.40 33,117.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available