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 2,192.41 2,197.91 2,192.41 2,196.96 2,001.0K
08:05 2,196.95 2,197.65 2,196.04 2,196.04 785.0K
08:10 2,196.05 2,196.05 2,194.95 2,195.89 506.8K
08:15 2,195.74 2,196.63 2,195.12 2,195.12 399.7K
08:20 2,195.20 2,196.69 2,194.94 2,196.69 444.8K
08:25 2,196.48 2,196.48 2,193.93 2,194.48 532.3K
08:30 2,194.25 2,194.38 2,193.23 2,193.36 631.8K
08:35 2,193.70 2,195.09 2,193.53 2,194.41 361.9K
08:40 2,194.51 2,196.02 2,194.51 2,195.97 398.4K
08:45 2,196.09 2,196.92 2,195.82 2,196.92 471.6K
08:50 2,196.83 2,197.39 2,196.29 2,197.39 409.9K
08:55 2,197.42 2,197.77 2,197.32 2,197.45 405.1K
09:00 2,197.41 2,198.11 2,196.89 2,198.11 435.8K
09:05 2,198.15 2,198.15 2,197.24 2,197.41 444.9K
09:10 2,197.46 2,198.65 2,197.38 2,198.64 876.5K
09:15 2,199.01 2,199.66 2,198.74 2,199.52 417.8K
09:20 2,199.60 2,199.79 2,198.73 2,198.93 521.2K
09:25 2,198.84 2,199.19 2,198.62 2,198.67 432.2K
09:30 2,198.84 2,198.89 2,197.53 2,197.53 448.1K
09:35 2,197.50 2,197.75 2,195.68 2,195.92 418.4K
09:40 2,195.86 2,195.86 2,195.28 2,195.73 350.9K
09:45 2,196.10 2,196.18 2,195.34 2,195.53 326.2K
09:50 2,195.54 2,195.54 2,194.66 2,195.05 332.5K
09:55 2,195.18 2,195.63 2,195.08 2,195.44 361.3K
10:00 2,195.50 2,196.45 2,195.50 2,196.15 242.8K
10:05 2,196.24 2,196.87 2,195.81 2,196.58 266.2K
10:10 2,196.57 2,196.57 2,195.41 2,195.48 291.6K
10:15 2,195.49 2,196.27 2,195.05 2,196.27 302.2K
10:20 2,196.51 2,197.12 2,196.38 2,197.12 363.9K
10:25 2,197.00 2,197.00 2,196.26 2,196.89 286.9K
10:30 2,196.83 2,196.83 2,195.62 2,195.62 235.9K
10:35 2,195.67 2,195.67 2,194.87 2,195.39 357.8K
10:40 2,195.39 2,196.23 2,195.39 2,195.99 295.4K
10:45 2,196.07 2,196.27 2,195.47 2,195.68 326.4K
10:50 2,195.80 2,196.00 2,195.65 2,195.74 304.9K
10:55 2,195.76 2,196.09 2,195.68 2,196.09 235.7K
11:00 2,196.13 2,197.51 2,196.13 2,197.26 251.0K
11:05 2,197.33 2,197.58 2,197.08 2,197.21 262.7K
11:10 2,197.23 2,198.34 2,197.23 2,198.31 275.7K
11:15 2,198.57 2,199.10 2,198.47 2,198.71 220.4K
11:20 2,198.50 2,199.34 2,198.14 2,199.28 312.2K
11:25 2,199.23 2,199.83 2,199.21 2,199.57 236.8K
11:30 2,199.55 2,199.58 2,199.16 2,199.16 276.5K
11:35 2,199.13 2,199.58 2,199.13 2,199.50 243.3K
11:40 2,199.74 2,200.14 2,199.60 2,199.60 200.5K
11:45 2,199.85 2,200.33 2,199.40 2,200.12 234.1K
11:50 2,200.14 2,200.86 2,200.14 2,200.86 282.6K
11:55 2,200.88 2,201.23 2,200.34 2,200.34 270.6K
12:00 2,200.58 2,200.91 2,200.08 2,200.52 433.8K
12:05 2,200.52 2,200.99 2,200.46 2,200.87 270.2K
12:10 2,201.00 2,201.54 2,201.00 2,201.49 191.5K
12:15 2,201.48 2,201.80 2,201.31 2,201.31 213.8K
12:20 2,201.24 2,201.60 2,201.13 2,201.39 239.4K
12:25 2,201.38 2,202.04 2,201.33 2,201.64 264.5K
12:30 2,201.76 2,201.76 2,200.74 2,200.79 322.2K
12:35 2,200.86 2,200.91 2,200.51 2,200.58 204.2K
12:40 2,200.88 2,200.88 2,200.12 2,200.39 179.8K
12:45 2,200.30 2,200.82 2,200.11 2,200.11 232.6K
12:50 2,200.50 2,200.50 2,199.63 2,199.91 229.0K
12:55 2,200.11 2,200.32 2,199.87 2,200.11 181.5K
13:00 2,200.09 2,200.41 2,199.87 2,200.14 303.8K
13:05 2,200.25 2,200.69 2,200.12 2,200.65 413.9K
13:10 2,200.57 2,201.29 2,200.07 2,201.29 262.7K
13:15 2,200.92 2,201.82 2,200.62 2,201.58 664.7K
13:20 2,201.57 2,203.30 2,201.54 2,202.54 426.3K
13:25 2,202.53 2,202.72 2,202.00 2,202.21 314.8K
13:30 2,202.35 2,202.35 2,197.15 2,197.92 897.6K
13:35 2,197.34 2,197.34 2,196.24 2,197.19 558.3K
13:40 2,196.73 2,198.60 2,196.70 2,198.39 483.5K
13:45 2,198.79 2,199.92 2,198.79 2,199.22 502.1K
13:50 2,199.23 2,200.90 2,199.23 2,200.75 475.1K
13:55 2,200.77 2,202.02 2,199.85 2,202.02 951.0K
14:00 2,201.88 2,203.30 2,201.77 2,201.77 809.1K
14:05 2,201.82 2,201.82 2,198.13 2,198.25 1,649.0K
14:10 2,198.19 2,198.50 2,197.86 2,198.19 519.1K
14:15 2,198.11 2,199.91 2,197.94 2,199.91 513.3K
14:20 2,199.83 2,199.86 2,198.52 2,198.85 457.7K
14:25 2,198.96 2,199.15 2,197.85 2,197.85 465.5K
14:30 2,197.71 2,200.43 2,197.62 2,199.78 1,180.7K
14:35 2,199.55 2,200.50 2,199.55 2,200.30 613.3K
14:40 2,200.38 2,201.51 2,200.14 2,201.51 674.4K
14:45 2,201.89 2,203.51 2,201.66 2,203.36 744.4K
14:50 2,203.09 2,204.22 2,202.76 2,204.22 807.3K
14:55 2,204.11 2,206.64 2,203.83 2,205.84 7,268.7K
15:00 2,206.29 2,206.29 2,203.96 2,204.01 850.4K
15:05 2,204.11 2,204.35 2,203.19 2,203.31 4,172.9K
15:10 2,203.44 2,203.88 2,202.90 2,202.90 789.2K
15:15 2,202.91 2,203.49 2,202.57 2,203.49 714.9K
15:20 2,203.59 2,204.13 2,203.21 2,204.10 603.7K
15:25 2,203.96 2,204.36 2,202.83 2,203.05 1,770.6K
15:30 2,203.09 2,203.09 2,201.19 2,202.31 785.4K
15:35 2,202.28 2,202.35 2,201.21 2,202.16 567.3K
15:40 2,202.22 2,203.28 2,201.62 2,203.28 792.9K
15:45 2,203.22 2,203.22 2,201.49 2,201.84 620.0K
15:50 2,202.03 2,202.72 2,201.65 2,202.72 1,836.6K
15:55 2,202.66 2,203.12 2,201.98 2,202.19 604.4K
16:00 2,202.33 2,202.47 2,201.28 2,201.28 1,155.9K
16:05 2,201.36 2,201.74 2,200.93 2,200.93 790.0K
16:10 2,200.95 2,201.32 2,200.68 2,201.14 851.7K
16:15 2,201.62 2,203.34 2,201.52 2,203.34 943.0K
16:20 2,203.34 2,203.51 2,203.04 2,203.37 1,073.0K
16:25 2,203.25 2,203.92 2,203.25 2,203.81 29,815.3K
16:35 2,204.46 2,204.46 2,204.46 2,204.46 4,838.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available