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 2,198.04 2,203.93 2,198.04 2,200.37 2,676.2K
08:05 2,200.52 2,200.66 2,200.08 2,200.28 1,075.2K
08:10 2,200.41 2,204.57 2,200.39 2,203.86 932.8K
08:15 2,203.27 2,204.80 2,202.62 2,204.80 710.5K
08:20 2,204.67 2,204.70 2,203.58 2,203.97 893.1K
08:25 2,203.66 2,204.53 2,203.32 2,203.90 812.8K
08:30 2,203.52 2,204.10 2,202.80 2,202.95 940.5K
08:35 2,203.24 2,204.90 2,203.24 2,203.94 626.2K
08:40 2,203.98 2,204.24 2,203.80 2,203.94 576.9K
08:45 2,204.00 2,204.43 2,203.83 2,203.86 539.6K
08:50 2,203.74 2,204.26 2,203.61 2,204.21 437.0K
08:55 2,204.17 2,204.88 2,204.09 2,204.49 428.8K
09:00 2,204.71 2,205.84 2,204.64 2,205.46 496.2K
09:05 2,205.52 2,206.21 2,204.77 2,206.13 472.5K
09:10 2,205.95 2,206.16 2,205.35 2,206.10 652.3K
09:15 2,206.02 2,206.87 2,206.02 2,206.42 587.2K
09:20 2,206.39 2,208.05 2,206.38 2,207.46 605.5K
09:25 2,207.38 2,207.83 2,207.08 2,207.55 732.3K
09:30 2,207.40 2,207.57 2,205.72 2,206.31 1,740.7K
09:35 2,206.30 2,207.16 2,206.01 2,206.77 528.1K
09:40 2,206.81 2,207.81 2,206.81 2,207.79 327.8K
09:45 2,207.74 2,209.30 2,207.74 2,209.30 466.5K
09:50 2,209.14 2,209.36 2,208.46 2,209.10 364.9K
09:55 2,209.12 2,209.27 2,208.63 2,208.63 412.8K
10:00 2,208.67 2,209.03 2,207.59 2,207.97 528.5K
10:05 2,208.19 2,208.60 2,207.45 2,208.59 527.5K
10:10 2,208.59 2,209.11 2,208.46 2,209.07 871.8K
10:15 2,209.11 2,209.55 2,209.08 2,209.54 565.7K
10:20 2,209.32 2,209.56 2,208.88 2,208.90 455.3K
10:25 2,208.94 2,209.13 2,208.62 2,208.62 394.8K
10:30 2,208.47 2,208.67 2,208.30 2,208.31 567.6K
10:35 2,208.20 2,208.30 2,207.55 2,208.30 366.9K
10:40 2,208.31 2,208.69 2,208.01 2,208.48 355.5K
10:45 2,208.38 2,208.40 2,207.38 2,207.51 361.3K
10:50 2,207.55 2,207.88 2,207.48 2,207.78 347.1K
10:55 2,207.49 2,207.79 2,207.37 2,207.54 319.2K
11:00 2,207.64 2,207.79 2,206.88 2,206.95 409.4K
11:05 2,206.89 2,207.09 2,205.09 2,205.33 370.2K
11:10 2,205.36 2,205.86 2,205.27 2,205.29 366.6K
11:15 2,205.25 2,205.48 2,204.87 2,205.18 293.7K
11:20 2,204.99 2,204.99 2,203.90 2,204.24 397.5K
11:25 2,204.21 2,204.32 2,203.05 2,203.11 345.6K
11:30 2,202.99 2,202.99 2,201.83 2,202.58 335.9K
11:35 2,202.53 2,202.66 2,202.33 2,202.35 204.8K
11:40 2,202.48 2,202.48 2,201.58 2,201.95 314.9K
11:45 2,202.25 2,202.41 2,201.94 2,202.40 247.0K
11:50 2,202.49 2,203.57 2,202.49 2,203.40 303.3K
11:55 2,203.40 2,204.49 2,203.40 2,204.42 413.9K
12:00 2,204.52 2,204.52 2,203.78 2,204.14 313.1K
12:05 2,204.08 2,204.23 2,203.41 2,203.67 264.9K
12:10 2,203.85 2,204.30 2,203.85 2,204.15 270.3K
12:15 2,204.11 2,204.15 2,203.26 2,203.46 253.1K
12:20 2,203.32 2,204.13 2,203.32 2,204.13 251.4K
12:25 2,204.05 2,204.22 2,203.85 2,204.22 305.4K
12:30 2,204.15 2,204.79 2,203.77 2,204.62 251.9K
12:35 2,204.57 2,204.57 2,203.95 2,204.42 572.7K
12:40 2,204.32 2,205.17 2,204.32 2,205.17 369.9K
12:45 2,205.21 2,206.28 2,205.01 2,206.28 255.4K
12:50 2,206.25 2,206.88 2,206.25 2,206.83 646.8K
12:55 2,206.69 2,207.62 2,206.69 2,207.62 300.3K
13:00 2,207.68 2,208.18 2,207.64 2,207.86 398.1K
13:05 2,207.93 2,207.93 2,207.27 2,207.59 252.2K
13:10 2,207.55 2,207.63 2,207.21 2,207.26 631.7K
13:15 2,207.23 2,207.86 2,207.23 2,207.52 275.9K
13:20 2,207.60 2,208.20 2,207.42 2,208.12 376.1K
13:25 2,208.16 2,208.44 2,208.09 2,208.35 380.1K
13:30 2,208.20 2,208.20 2,207.61 2,208.19 400.5K
13:35 2,208.05 2,208.32 2,207.57 2,207.68 2,140.8K
13:40 2,207.78 2,208.15 2,207.72 2,208.15 395.7K
13:45 2,208.13 2,208.32 2,207.98 2,208.16 349.2K
13:50 2,208.44 2,209.54 2,208.42 2,209.44 337.8K
13:55 2,209.46 2,209.59 2,208.92 2,209.33 303.2K
14:00 2,209.30 2,209.71 2,208.58 2,208.65 704.2K
14:05 2,208.53 2,208.75 2,208.15 2,208.75 291.2K
14:10 2,208.97 2,209.46 2,208.94 2,208.94 1,127.2K
14:15 2,208.84 2,209.29 2,208.39 2,208.47 899.2K
14:20 2,208.22 2,209.81 2,208.22 2,209.58 648.8K
14:25 2,209.56 2,209.56 2,208.92 2,209.06 479.1K
14:30 2,209.19 2,209.68 2,208.23 2,209.55 978.1K
14:35 2,209.59 2,211.04 2,209.59 2,210.47 1,611.8K
14:40 2,210.61 2,211.35 2,210.54 2,210.86 676.9K
14:45 2,210.53 2,212.16 2,210.53 2,212.16 781.4K
14:50 2,212.00 2,213.14 2,211.89 2,212.41 776.3K
14:55 2,212.41 2,212.68 2,211.98 2,211.98 742.6K
15:00 2,212.14 2,212.14 2,208.95 2,209.16 996.9K
15:05 2,209.23 2,209.78 2,208.77 2,209.58 741.2K
15:10 2,209.73 2,210.04 2,209.43 2,209.90 1,937.6K
15:15 2,209.70 2,210.27 2,209.36 2,210.14 2,180.7K
15:20 2,210.07 2,210.48 2,209.66 2,210.21 656.7K
15:25 2,210.10 2,210.33 2,209.78 2,210.27 1,151.0K
15:30 2,210.29 2,210.51 2,210.02 2,210.05 636.0K
15:35 2,209.88 2,210.22 2,209.63 2,210.19 618.8K
15:40 2,210.26 2,211.01 2,210.26 2,210.90 755.7K
15:45 2,210.90 2,211.76 2,210.80 2,211.65 913.8K
15:50 2,211.58 2,211.61 2,210.34 2,210.54 689.6K
15:55 2,210.41 2,210.66 2,209.84 2,210.03 1,071.5K
16:00 2,209.54 2,209.54 2,207.96 2,207.96 1,374.4K
16:05 2,207.87 2,208.62 2,206.97 2,206.97 656.4K
16:10 2,206.84 2,207.67 2,206.74 2,207.04 1,458.2K
16:15 2,207.17 2,207.28 2,206.27 2,206.27 1,432.8K
16:20 2,206.32 2,207.49 2,206.31 2,207.49 1,142.9K
16:25 2,207.45 2,207.45 2,205.84 2,206.11 36,398.0K
16:35 2,203.80 2,203.80 2,203.80 2,203.80 6,466.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available