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 2,188.08 2,192.18 2,187.77 2,192.18 2,431.4K
08:05 2,192.32 2,194.04 2,191.55 2,193.84 1,142.2K
08:10 2,194.14 2,196.17 2,194.14 2,195.92 896.3K
08:15 2,195.67 2,195.67 2,193.05 2,193.11 676.6K
08:20 2,192.77 2,194.25 2,192.77 2,194.23 600.8K
08:25 2,194.17 2,196.04 2,194.17 2,196.04 544.7K
08:30 2,196.03 2,196.57 2,196.03 2,196.31 531.5K
08:35 2,196.52 2,196.52 2,195.70 2,195.84 605.6K
08:40 2,195.86 2,197.62 2,195.86 2,197.62 580.5K
08:45 2,197.61 2,199.05 2,197.34 2,199.02 544.6K
08:50 2,198.94 2,199.06 2,197.43 2,197.46 498.6K
08:55 2,197.24 2,197.32 2,196.40 2,196.91 437.3K
09:00 2,196.82 2,196.82 2,195.79 2,196.74 586.2K
09:05 2,196.62 2,198.12 2,196.54 2,197.95 374.3K
09:10 2,197.65 2,198.28 2,197.65 2,198.12 800.5K
09:15 2,198.17 2,198.34 2,197.51 2,197.52 400.2K
09:20 2,197.40 2,197.40 2,196.35 2,196.57 657.9K
09:25 2,196.50 2,196.73 2,195.39 2,195.80 502.7K
09:30 2,195.82 2,196.23 2,195.17 2,196.23 389.2K
09:35 2,196.19 2,196.70 2,196.19 2,196.66 447.4K
09:40 2,196.60 2,196.70 2,195.33 2,195.66 502.5K
09:45 2,195.54 2,195.62 2,193.74 2,193.87 450.5K
09:50 2,193.88 2,193.88 2,193.38 2,193.73 390.2K
09:55 2,193.62 2,193.79 2,192.80 2,192.80 358.0K
10:00 2,192.80 2,192.80 2,191.58 2,192.02 356.6K
10:05 2,192.30 2,193.76 2,192.30 2,193.76 286.7K
10:10 2,193.66 2,194.83 2,193.65 2,194.83 394.5K
10:15 2,194.98 2,194.98 2,194.12 2,194.33 428.7K
10:20 2,194.33 2,194.33 2,193.04 2,193.04 430.5K
10:25 2,192.90 2,192.90 2,192.51 2,192.70 376.8K
10:30 2,192.57 2,193.33 2,192.45 2,193.23 273.9K
10:35 2,193.13 2,194.01 2,193.11 2,193.99 663.3K
10:40 2,194.00 2,194.00 2,193.21 2,193.62 314.0K
10:45 2,193.73 2,194.41 2,193.67 2,194.19 689.1K
10:50 2,194.39 2,194.39 2,193.60 2,193.60 350.8K
10:55 2,193.62 2,193.73 2,193.26 2,193.65 327.2K
11:00 2,193.54 2,194.68 2,193.54 2,193.97 340.5K
11:05 2,193.77 2,193.77 2,192.64 2,192.81 336.0K
11:10 2,192.69 2,194.19 2,192.65 2,194.12 290.3K
11:15 2,194.12 2,194.23 2,193.96 2,194.23 586.7K
11:20 2,194.19 2,194.30 2,193.84 2,193.88 490.3K
11:25 2,193.82 2,194.27 2,193.65 2,194.01 414.2K
11:30 2,193.93 2,194.06 2,193.63 2,194.04 475.2K
11:35 2,194.06 2,194.54 2,193.84 2,193.97 251.4K
11:40 2,193.87 2,194.15 2,193.23 2,193.34 539.2K
11:45 2,193.20 2,193.70 2,193.09 2,193.09 248.3K
11:50 2,192.96 2,193.75 2,192.96 2,193.71 186.5K
11:55 2,193.71 2,194.07 2,193.66 2,194.06 202.5K
12:00 2,193.83 2,194.18 2,193.76 2,193.96 313.2K
12:05 2,193.74 2,193.79 2,193.24 2,193.69 254.6K
12:10 2,193.64 2,194.46 2,193.64 2,194.38 425.0K
12:15 2,194.41 2,194.57 2,193.96 2,194.57 265.0K
12:20 2,194.44 2,194.99 2,194.40 2,194.97 293.1K
12:25 2,194.94 2,196.20 2,194.94 2,196.20 438.3K
12:30 2,196.14 2,197.12 2,196.14 2,196.97 333.1K
12:35 2,196.98 2,197.15 2,196.83 2,197.07 270.1K
12:40 2,196.98 2,198.17 2,196.97 2,198.17 2,762.0K
12:45 2,198.16 2,198.38 2,197.94 2,198.37 413.4K
12:50 2,198.47 2,199.80 2,198.47 2,199.29 409.1K
12:55 2,199.29 2,200.09 2,199.25 2,199.71 260.6K
13:00 2,199.58 2,199.58 2,198.53 2,198.85 433.9K
13:05 2,198.88 2,199.21 2,198.84 2,199.07 332.7K
13:10 2,199.10 2,199.29 2,198.55 2,198.81 326.4K
13:15 2,198.75 2,199.57 2,198.75 2,199.48 311.7K
13:20 2,199.55 2,200.01 2,199.39 2,199.73 237.3K
13:25 2,199.91 2,200.46 2,199.91 2,200.46 248.6K
13:30 2,200.23 2,201.39 2,200.11 2,201.34 539.8K
13:35 2,201.63 2,204.31 2,201.63 2,204.31 664.2K
13:40 2,204.23 2,204.97 2,204.20 2,204.55 2,647.4K
13:45 2,204.61 2,204.61 2,202.73 2,202.85 965.4K
13:50 2,202.74 2,203.29 2,202.74 2,203.29 425.5K
13:55 2,203.51 2,204.25 2,203.28 2,204.25 446.2K
14:00 2,204.15 2,204.15 2,203.17 2,203.21 446.5K
14:05 2,202.98 2,202.98 2,202.35 2,202.40 475.6K
14:10 2,202.16 2,202.16 2,201.19 2,201.28 375.9K
14:15 2,201.34 2,201.34 2,199.43 2,200.33 521.6K
14:20 2,200.32 2,201.37 2,199.91 2,201.14 300.2K
14:25 2,201.30 2,202.26 2,201.30 2,202.26 661.1K
14:30 2,202.50 2,204.63 2,202.50 2,204.29 1,445.1K
14:35 2,204.17 2,204.21 2,202.72 2,203.67 843.8K
14:40 2,203.72 2,205.63 2,203.72 2,205.52 674.9K
14:45 2,205.50 2,205.92 2,204.75 2,205.91 774.2K
14:50 2,205.58 2,206.17 2,204.81 2,206.02 873.4K
14:55 2,205.99 2,206.11 2,205.17 2,206.05 723.6K
15:00 2,206.36 2,206.95 2,204.88 2,205.39 1,142.4K
15:05 2,205.23 2,205.23 2,203.32 2,203.88 866.9K
15:10 2,203.73 2,204.15 2,202.63 2,203.47 733.5K
15:15 2,203.66 2,203.91 2,202.61 2,203.33 1,225.7K
15:20 2,203.63 2,203.63 2,202.53 2,203.09 721.5K
15:25 2,202.93 2,202.93 2,201.69 2,202.57 1,176.8K
15:30 2,202.53 2,202.70 2,201.83 2,202.04 697.6K
15:35 2,202.04 2,202.34 2,201.56 2,202.34 607.4K
15:40 2,202.37 2,202.37 2,201.65 2,201.69 781.4K
15:45 2,201.64 2,202.25 2,201.28 2,202.12 787.2K
15:50 2,201.76 2,202.46 2,201.71 2,202.01 673.6K
15:55 2,202.08 2,202.79 2,201.91 2,202.45 1,501.7K
16:00 2,202.42 2,202.70 2,201.53 2,201.97 1,158.5K
16:05 2,202.01 2,202.71 2,201.81 2,202.65 679.4K
16:10 2,202.50 2,202.50 2,201.87 2,202.38 928.2K
16:15 2,202.12 2,202.93 2,201.47 2,202.93 2,284.1K
16:20 2,202.93 2,203.07 2,202.59 2,202.80 1,126.2K
16:25 2,202.68 2,203.76 2,202.54 2,203.55 41,495.7K
16:35 2,204.62 2,204.62 2,204.62 2,204.62 7,619.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available