FTSEurofirst 300

FTEU3
🏛️ uk →
2,208.45
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 2,185.03 2,189.53 2,185.03 2,189.53 1,833.9K
08:05 2,189.70 2,190.05 2,187.88 2,189.05 903.2K
08:10 2,189.05 2,189.05 2,187.62 2,188.00 635.4K
08:15 2,187.83 2,188.17 2,187.29 2,188.17 749.5K
08:20 2,187.91 2,188.70 2,187.17 2,188.62 594.1K
08:25 2,188.71 2,189.51 2,188.10 2,189.51 537.9K
08:30 2,189.20 2,189.20 2,188.10 2,188.69 486.1K
08:35 2,188.72 2,189.18 2,187.92 2,188.20 727.8K
08:40 2,188.27 2,188.31 2,187.27 2,187.86 445.2K
08:45 2,188.22 2,188.48 2,187.43 2,188.26 420.1K
08:50 2,188.00 2,189.92 2,188.00 2,189.87 421.4K
08:55 2,189.55 2,189.99 2,189.38 2,189.57 384.6K
09:00 2,189.64 2,190.04 2,189.38 2,189.72 512.3K
09:05 2,189.85 2,190.03 2,189.36 2,189.79 401.1K
09:10 2,189.74 2,189.74 2,189.07 2,189.24 361.8K
09:15 2,189.06 2,189.06 2,187.51 2,188.07 384.8K
09:20 2,187.99 2,189.08 2,187.95 2,188.95 362.0K
09:25 2,188.76 2,189.64 2,188.42 2,189.64 514.8K
09:30 2,189.64 2,190.79 2,189.64 2,190.25 403.9K
09:35 2,190.30 2,190.42 2,189.47 2,189.56 357.7K
09:40 2,189.61 2,189.95 2,186.92 2,187.98 491.7K
09:45 2,188.04 2,189.47 2,188.04 2,188.89 288.4K
09:50 2,188.75 2,189.22 2,188.74 2,189.17 254.2K
09:55 2,189.24 2,189.59 2,188.91 2,189.50 323.5K
10:00 2,189.29 2,189.36 2,187.70 2,188.27 379.7K
10:05 2,188.55 2,189.19 2,188.45 2,188.62 335.6K
10:10 2,188.55 2,188.97 2,188.08 2,188.30 492.9K
10:15 2,187.80 2,188.04 2,186.70 2,186.80 772.2K
10:20 2,186.88 2,187.92 2,186.88 2,187.87 326.3K
10:25 2,187.78 2,188.88 2,187.71 2,188.66 254.1K
10:30 2,188.61 2,188.63 2,187.16 2,187.75 381.7K
10:35 2,187.57 2,187.81 2,187.24 2,187.66 250.2K
10:40 2,187.66 2,188.20 2,187.01 2,187.01 294.3K
10:45 2,187.11 2,187.48 2,186.67 2,186.97 295.4K
10:50 2,186.80 2,187.50 2,186.80 2,187.33 297.5K
10:55 2,187.41 2,187.59 2,187.11 2,187.15 255.8K
11:00 2,187.24 2,187.32 2,186.95 2,187.03 830.6K
11:05 2,187.08 2,187.53 2,186.98 2,187.28 228.1K
11:10 2,187.39 2,187.65 2,186.63 2,186.81 217.4K
11:15 2,186.74 2,187.79 2,186.66 2,187.72 215.6K
11:20 2,187.72 2,188.34 2,187.72 2,188.26 202.2K
11:25 2,188.18 2,188.36 2,187.37 2,187.49 211.3K
11:30 2,187.63 2,187.63 2,186.57 2,187.09 354.4K
11:35 2,187.02 2,187.63 2,187.01 2,187.48 324.5K
11:40 2,187.48 2,187.48 2,185.07 2,185.07 347.4K
11:45 2,185.10 2,185.32 2,185.02 2,185.28 279.0K
11:50 2,185.29 2,185.29 2,184.61 2,184.80 330.2K
11:55 2,184.83 2,185.43 2,184.32 2,185.43 315.3K
12:00 2,185.23 2,185.37 2,183.94 2,183.94 320.4K
12:05 2,184.16 2,184.52 2,183.42 2,184.42 307.4K
12:10 2,184.59 2,184.71 2,183.92 2,184.52 267.8K
12:15 2,184.44 2,184.77 2,184.17 2,184.26 256.7K
12:20 2,184.23 2,185.76 2,184.23 2,185.26 206.1K
12:25 2,185.31 2,185.31 2,184.72 2,185.00 226.4K
12:30 2,185.20 2,186.04 2,185.20 2,185.38 244.6K
12:35 2,185.31 2,185.78 2,184.71 2,185.59 251.7K
12:40 2,185.69 2,185.86 2,185.09 2,185.21 375.9K
12:45 2,185.21 2,185.69 2,185.18 2,185.26 248.0K
12:50 2,185.42 2,186.11 2,185.25 2,186.11 222.4K
12:55 2,186.04 2,186.15 2,185.46 2,185.56 306.5K
13:00 2,185.43 2,185.97 2,184.69 2,185.85 560.0K
13:05 2,185.90 2,186.15 2,185.18 2,185.52 238.9K
13:10 2,185.49 2,185.78 2,185.31 2,185.49 284.8K
13:15 2,185.39 2,186.15 2,185.28 2,186.15 279.5K
13:20 2,186.27 2,187.06 2,186.24 2,187.06 260.6K
13:25 2,187.36 2,187.88 2,187.10 2,187.51 221.3K
13:30 2,187.68 2,187.68 2,186.22 2,186.61 332.6K
13:35 2,186.61 2,186.64 2,185.90 2,186.06 300.8K
13:40 2,185.90 2,186.48 2,185.90 2,186.24 293.7K
13:45 2,186.29 2,186.52 2,185.79 2,186.52 287.1K
13:50 2,186.76 2,188.04 2,186.76 2,187.62 265.0K
13:55 2,187.71 2,188.14 2,187.63 2,187.91 288.9K
14:00 2,187.84 2,187.84 2,186.97 2,187.49 393.5K
14:05 2,187.40 2,188.04 2,187.40 2,187.44 369.5K
14:10 2,187.67 2,187.67 2,186.69 2,186.83 465.0K
14:15 2,186.96 2,186.96 2,186.33 2,186.76 332.5K
14:20 2,186.85 2,186.89 2,186.37 2,186.79 430.1K
14:25 2,186.83 2,186.94 2,186.46 2,186.46 478.6K
14:30 2,186.29 2,188.76 2,186.09 2,188.70 928.7K
14:35 2,188.75 2,191.20 2,188.75 2,191.20 0.0K
14:40 2,191.38 2,191.94 2,189.85 2,190.53 0.0K
14:45 2,190.46 2,191.51 2,190.10 2,191.48 2,662.5K
14:50 2,191.26 2,191.39 2,190.88 2,191.03 652.7K
14:55 2,190.78 2,191.27 2,190.21 2,190.88 591.4K
15:00 2,190.78 2,191.38 2,189.83 2,189.97 801.9K
15:05 2,190.22 2,191.78 2,190.19 2,190.81 622.8K
15:10 2,190.77 2,190.84 2,189.54 2,189.54 505.8K
15:15 2,189.39 2,189.87 2,189.17 2,189.44 591.0K
15:20 2,189.41 2,189.41 2,188.16 2,188.44 477.0K
15:25 2,188.61 2,188.75 2,188.02 2,188.05 1,246.4K
15:30 2,187.92 2,187.92 2,187.06 2,187.06 591.5K
15:35 2,186.91 2,187.19 2,186.37 2,186.99 524.4K
15:40 2,186.78 2,187.15 2,186.24 2,186.41 777.5K
15:45 2,186.59 2,186.90 2,185.63 2,185.63 704.4K
15:50 2,185.70 2,185.98 2,185.39 2,185.63 494.0K
15:55 2,185.71 2,185.88 2,184.85 2,184.85 997.8K
16:00 2,184.73 2,184.98 2,183.48 2,183.49 1,824.0K
16:05 2,183.49 2,183.74 2,183.04 2,183.36 596.8K
16:10 2,183.40 2,184.02 2,183.07 2,183.81 859.0K
16:15 2,183.69 2,184.77 2,183.69 2,184.77 922.5K
16:20 2,184.67 2,184.83 2,184.36 2,184.70 919.0K
16:25 2,184.92 2,185.11 2,184.30 2,184.57 42,462.6K
16:35 2,185.33 2,185.33 2,185.33 2,185.33 2,500.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available