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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1,884.77 1,892.16 1,884.77 1,888.70 49.5M
2023-12-28 1,888.75 1,893.68 1,883.43 1,884.87 59.6M
2023-12-27 1,881.88 1,890.90 1,881.88 1,887.41 72.8M
2023-12-22 1,881.20 1,884.86 1,877.12 1,883.08 65.3M
2023-12-21 1,884.31 1,884.31 1,873.06 1,880.51 91.6M
2023-12-20 1,879.69 1,890.39 1,877.39 1,884.69 134.6M
2023-12-19 1,875.47 1,882.59 1,875.29 1,881.96 135.8M
2023-12-18 1,879.22 1,881.30 1,871.64 1,875.11 110.9M
2023-12-15 1,879.37 1,889.67 1,876.56 1,880.71 285.2M
2023-12-14 1,867.48 1,897.03 1,867.48 1,880.25 232.3M
2023-12-13 1,867.28 1,875.91 1,867.28 1,867.86 149.4M
2023-12-12 1,871.33 1,876.26 1,865.46 1,867.74 129.6M
2023-12-11 1,866.71 1,873.65 1,861.54 1,871.66 132.3M
2023-12-08 1,852.48 1,870.13 1,852.48 1,866.58 137.2M
2023-12-07 1,857.21 1,857.21 1,848.08 1,851.75 135.0M
2023-12-06 1,849.59 1,862.28 1,849.35 1,857.06 192.9M
2023-12-05 1,842.56 1,850.19 1,838.32 1,848.58 124.2M
2023-12-04 1,841.51 1,845.76 1,837.45 1,842.49 128.1M
2023-12-01 1,823.95 1,843.16 1,823.95 1,842.98 101.4M
2023-11-30 1,816.28 1,826.96 1,811.61 1,824.62 252.0M
2023-11-29 1,807.74 1,818.01 1,805.32 1,813.79 106.4M
2023-11-28 1,812.89 1,812.89 1,799.69 1,807.32 102.5M
2023-11-27 1,819.14 1,819.38 1,812.18 1,812.75 79.4M
2023-11-24 1,813.52 1,820.28 1,811.03 1,819.44 87.4M
2023-11-23 1,809.30 1,814.89 1,808.31 1,813.84 93.2M
2023-11-22 1,803.46 1,812.63 1,803.46 1,808.69 99.9M
2023-11-21 1,803.90 1,804.39 1,799.07 1,803.33 98.6M
2023-11-20 1,802.81 1,804.69 1,798.19 1,803.13 99.3M
2023-11-17 1,784.86 1,805.07 1,784.86 1,802.17 143.6M
2023-11-16 1,794.44 1,795.71 1,785.06 1,785.06 138.0M
2023-11-15 1,788.14 1,803.05 1,788.14 1,795.90 132.7M
2023-11-14 1,769.24 1,791.89 1,767.18 1,788.38 155.7M
2023-11-13 1,755.77 1,770.66 1,755.77 1,768.84 108.8M
2023-11-10 1,772.27 1,772.27 1,752.99 1,755.62 125.5M
2023-11-09 1,758.39 1,773.99 1,753.52 1,772.43 112.1M
2023-11-08 1,753.33 1,767.29 1,747.38 1,759.13 119.9M
2023-11-07 1,756.57 1,758.99 1,751.07 1,754.19 100.4M
2023-11-06 1,759.52 1,763.91 1,754.82 1,757.09 119.0M
2023-11-03 1,758.82 1,765.56 1,756.63 1,758.95 129.5M
2023-11-02 1,731.62 1,764.42 1,731.62 1,758.74 154.1M
2023-11-01 1,721.43 1,737.87 1,719.79 1,732.46 122.6M
2023-10-31 1,712.20 1,724.43 1,712.20 1,720.86 138.0M
2023-10-30 1,706.18 1,720.50 1,706.18 1,712.50 144.9M
2023-10-27 1,720.96 1,726.30 1,703.71 1,705.85 114.7M
2023-10-26 1,730.85 1,730.85 1,710.77 1,722.37 138.0M
2023-10-25 1,728.44 1,734.02 1,718.94 1,731.31 123.2M
2023-10-24 1,721.70 1,731.87 1,714.02 1,728.86 116.2M
2023-10-23 1,723.73 1,726.78 1,708.03 1,721.59 99.0M
2023-10-20 1,747.16 1,747.16 1,723.81 1,723.81 148.9M
2023-10-19 1,767.80 1,767.80 1,745.83 1,747.79 127.1M
2023-10-18 1,787.71 1,787.96 1,766.71 1,768.95 110.6M
2023-10-17 1,788.64 1,794.36 1,775.69 1,787.14 105.8M
2023-10-16 1,785.17 1,793.53 1,778.24 1,789.11 100.1M
2023-10-13 1,801.32 1,801.32 1,784.28 1,785.84 108.5M
2023-10-12 1,798.97 1,814.00 1,798.97 1,801.48 119.2M
2023-10-11 1,795.87 1,803.95 1,790.07 1,798.54 107.9M
2023-10-10 1,760.81 1,796.46 1,760.81 1,795.34 121.3M
2023-10-09 1,765.20 1,769.75 1,754.32 1,761.15 117.1M
2023-10-06 1,750.69 1,764.56 1,747.07 1,764.56 110.6M
2023-10-05 1,747.45 1,759.27 1,745.17 1,750.83 104.1M
2023-10-04 1,748.56 1,759.63 1,738.64 1,746.84 164.5M
2023-10-03 1,767.07 1,770.48 1,747.41 1,748.90 112.7M
2023-10-02 1,786.01 1,793.98 1,760.85 1,767.34 108.5M
2023-09-29 1,781.01 1,800.01 1,781.01 1,784.74 119.5M
2023-09-28 1,772.62 1,779.57 1,762.52 1,779.42 111.0M
2023-09-27 1,774.23 1,782.02 1,769.00 1,772.22 114.7M
2023-09-26 1,783.53 1,783.53 1,769.49 1,774.71 100.6M
2023-09-25 1,794.59 1,798.19 1,774.57 1,784.49 97.0M
2023-09-22 1,800.42 1,801.35 1,788.56 1,794.79 143.9M
2023-09-21 1,824.70 1,824.70 1,800.23 1,801.51 146.8M
2023-09-20 1,807.41 1,827.72 1,807.41 1,824.30 134.7M
2023-09-19 1,809.16 1,814.20 1,803.63 1,808.51 95.3M
2023-09-18 1,828.60 1,828.60 1,806.04 1,809.60 91.2M
2023-09-15 1,824.54 1,841.70 1,824.54 1,828.61 282.2M
2023-09-14 1,796.06 1,826.26 1,794.67 1,823.94 135.5M
2023-09-13 1,800.74 1,800.74 1,784.90 1,796.37 107.3M
2023-09-12 1,805.83 1,810.35 1,800.60 1,802.33 109.9M
2023-09-11 1,799.91 1,815.86 1,799.91 1,805.59 99.2M
2023-09-08 1,796.43 1,803.01 1,783.71 1,799.12 102.2M
2023-09-07 1,796.89 1,802.15 1,788.45 1,795.99 86.5M
2023-09-06 1,806.83 1,806.83 1,791.90 1,797.48 90.3M
2023-09-05 1,811.08 1,814.65 1,796.21 1,807.96 83.4M
2023-09-04 1,813.36 1,828.51 1,810.16 1,811.76 66.3M
2023-09-01 1,812.14 1,821.65 1,810.59 1,812.07 105.6M
2023-08-31 1,816.47 1,825.10 1,812.24 1,812.24 189.5M
2023-08-30 1,820.39 1,826.00 1,811.82 1,816.96 90.5M
2023-08-29 1,804.53 1,821.89 1,804.53 1,821.08 143.6M
2023-08-28 1,788.22 1,805.17 1,788.22 1,803.58 36.1M
2023-08-25 1,788.66 1,800.50 1,785.01 1,788.54 67.2M
2023-08-24 1,796.53 1,814.08 1,787.87 1,788.61 74.7M
2023-08-23 1,789.06 1,802.30 1,789.06 1,796.47 112.3M
2023-08-22 1,777.90 1,798.83 1,777.90 1,788.90 105.3M
2023-08-21 1,774.52 1,791.45 1,774.52 1,777.27 80.6M
2023-08-18 1,784.00 1,784.00 1,763.12 1,775.02 97.1M
2023-08-17 1,801.69 1,801.69 1,784.13 1,785.34 83.0M
2023-08-16 1,801.47 1,806.21 1,795.48 1,800.98 95.1M
2023-08-15 1,820.40 1,821.26 1,796.63 1,801.69 82.0M
2023-08-14 1,817.34 1,821.96 1,811.32 1,819.76 137.6M
2023-08-11 1,835.39 1,835.39 1,811.50 1,816.53 84.3M
2023-08-10 1,821.59 1,842.57 1,821.59 1,836.04 110.2M
2023-08-09 1,814.66 1,832.84 1,814.66 1,821.78 152.2M
2023-08-08 1,816.99 1,817.27 1,801.75 1,813.72 160.3M
2023-08-07 1,815.36 1,817.81 1,804.64 1,816.97 80.8M
2023-08-04 1,810.48 1,817.36 1,800.59 1,814.65 96.6M
2023-08-03 1,822.61 1,822.61 1,801.28 1,810.91 172.7M
2023-08-02 1,846.74 1,846.74 1,814.55 1,822.35 126.7M
2023-08-01 1,862.79 1,863.60 1,846.91 1,847.07 96.2M
2023-07-31 1,861.59 1,867.34 1,858.56 1,863.49 106.5M
2023-07-28 1,862.97 1,865.10 1,857.51 1,861.26 127.3M
2023-07-27 1,839.50 1,868.30 1,839.50 1,865.60 155.4M
2023-07-26 1,851.61 1,851.61 1,827.19 1,839.52 132.2M
2023-07-25 1,842.83 1,851.87 1,839.57 1,850.60 80.2M
2023-07-24 1,840.46 1,843.60 1,833.99 1,841.98 87.3M
2023-07-21 1,835.86 1,841.15 1,831.59 1,841.15 98.9M
2023-07-20 1,826.01 1,835.48 1,821.64 1,834.27 109.1M
2023-07-19 1,821.00 1,833.43 1,821.00 1,825.39 127.9M
2023-07-18 1,812.96 1,825.23 1,811.90 1,823.75 83.1M
2023-07-17 1,823.94 1,823.94 1,811.20 1,813.23 76.7M
2023-07-14 1,823.80 1,831.30 1,821.66 1,824.51 105.1M
2023-07-13 1,814.42 1,831.19 1,814.42 1,825.68 98.0M
2023-07-12 1,789.49 1,816.06 1,789.49 1,813.61 147.3M
2023-07-11 1,778.37 1,791.11 1,777.46 1,788.42 113.4M
2023-07-10 1,772.85 1,781.72 1,767.17 1,776.62 73.6M
2023-07-07 1,774.60 1,782.55 1,764.01 1,773.91 89.8M
2023-07-06 1,816.43 1,816.43 1,770.13 1,773.60 129.5M
2023-07-05 1,828.30 1,828.30 1,813.43 1,816.09 118.3M
2023-07-04 1,828.85 1,833.05 1,828.61 1,828.95 93.6M
2023-07-03 1,831.93 1,840.47 1,827.69 1,827.69 92.9M
2023-06-30 1,812.45 1,835.68 1,812.45 1,831.87 135.3M
2023-06-29 1,809.78 1,814.84 1,807.04 1,810.96 101.6M
2023-06-28 1,797.32 1,810.75 1,797.32 1,809.03 116.5M
2023-06-27 1,795.93 1,804.28 1,787.55 1,797.19 106.5M
2023-06-26 1,798.15 1,800.60 1,786.21 1,796.17 123.2M
2023-06-23 1,803.98 1,806.15 1,792.32 1,798.03 113.1M
2023-06-22 1,811.16 1,811.16 1,787.52 1,803.32 109.3M
2023-06-21 1,821.30 1,821.30 1,810.22 1,812.31 102.7M
2023-06-20 1,829.28 1,830.49 1,820.09 1,820.09 97.4M
2023-06-19 1,847.76 1,847.76 1,828.32 1,830.11 82.8M
2023-06-16 1,838.78 1,853.94 1,838.78 1,848.19 321.9M
2023-06-15 1,838.32 1,838.60 1,825.62 1,838.15 129.1M
2023-06-14 1,834.31 1,845.29 1,832.13 1,839.88 121.7M
2023-06-13 1,822.37 1,834.84 1,821.41 1,833.30 139.1M
2023-06-12 1,819.33 1,830.78 1,819.33 1,821.50 97.6M
2023-06-09 1,824.25 1,827.80 1,813.94 1,819.53 89.0M
2023-06-08 1,821.78 1,825.85 1,819.02 1,823.20 95.4M
2023-06-07 1,828.18 1,830.02 1,821.90 1,823.27 107.1M
2023-06-06 1,821.34 1,829.00 1,817.45 1,827.42 110.4M
2023-06-05 1,827.48 1,832.92 1,818.64 1,820.65 97.4M
2023-06-02 1,803.04 1,830.12 1,803.04 1,828.74 116.2M
2023-06-01 1,790.43 1,807.41 1,790.43 1,803.08 131.8M
2023-05-31 1,809.13 1,809.13 1,787.50 1,789.64 385.9M
2023-05-30 1,827.81 1,830.15 1,807.39 1,809.14 124.5M
2023-05-29 1,828.83 1,833.94 1,825.79 1,827.39 32.7M
2023-05-26 1,808.05 1,832.95 1,806.46 1,829.24 123.0M
2023-05-25 1,813.86 1,817.37 1,807.34 1,807.34 119.3M
2023-05-24 1,845.47 1,845.47 1,806.39 1,813.01 143.6M
2023-05-23 1,856.64 1,856.64 1,844.92 1,845.00 104.5M
2023-05-22 1,856.24 1,860.72 1,852.68 1,856.55 156.9M
2023-05-19 1,844.78 1,863.26 1,844.78 1,857.19 119.9M
2023-05-18 1,836.28 1,849.79 1,836.28 1,844.71 113.1M
2023-05-17 1,838.17 1,841.75 1,829.82 1,836.64 106.8M
2023-05-16 1,844.78 1,848.33 1,836.59 1,838.96 147.0M
2023-05-15 1,841.91 1,850.52 1,841.44 1,846.70 104.5M
2023-05-12 1,834.58 1,848.32 1,834.58 1,842.46 114.2M
2023-05-11 1,835.18 1,847.09 1,824.43 1,834.03 138.0M
2023-05-10 1,841.78 1,844.54 1,830.34 1,834.10 119.1M
2023-05-09 1,848.54 1,848.54 1,832.39 1,842.00 134.2M
2023-05-08 1,840.54 1,848.26 1,840.26 1,846.99 42.0M
2023-05-05 1,821.51 1,840.46 1,821.12 1,840.46 112.9M
2023-05-04 1,831.55 1,831.55 1,812.52 1,821.63 130.0M
2023-05-03 1,824.24 1,835.04 1,824.24 1,831.25 136.8M
2023-05-02 1,845.58 1,851.10 1,823.51 1,824.48 152.9M
2023-05-01 1,847.04 1,847.99 1,845.49 1,846.59 159.0M
2023-04-28 1,837.27 1,846.39 1,825.98 1,846.39 159.7M
2023-04-27 1,833.17 1,840.92 1,830.01 1,837.30 120.8M
2023-04-26 1,850.57 1,850.57 1,825.82 1,833.65 153.7M
2023-04-25 1,856.75 1,856.75 1,846.26 1,850.35 119.0M
2023-04-24 1,858.61 1,859.78 1,851.63 1,857.32 108.2M
2023-04-21 1,850.79 1,858.05 1,845.17 1,858.05 123.3M
2023-04-20 1,852.37 1,852.37 1,844.42 1,850.76 130.0M
2023-04-19 1,854.61 1,854.61 1,846.12 1,852.16 93.1M
2023-04-18 1,845.86 1,858.33 1,845.86 1,853.62 102.9M
2023-04-17 1,848.00 1,854.55 1,845.20 1,846.29 110.4M
2023-04-14 1,836.97 1,851.82 1,836.97 1,847.43 142.2M
2023-04-13 1,831.08 1,838.32 1,831.06 1,837.61 115.6M
2023-04-12 1,827.60 1,842.61 1,826.52 1,830.05 129.4M
2023-04-11 1,818.10 1,832.12 1,818.10 1,827.72 145.7M
2023-04-06 1,808.60 1,819.28 1,808.30 1,817.30 105.6M
2023-04-05 1,809.56 1,810.92 1,804.22 1,808.55 116.9M
2023-04-04 1,810.37 1,822.58 1,808.19 1,808.76 125.9M
2023-04-03 1,809.53 1,815.65 1,808.05 1,810.15 137.5M
2023-03-31 1,799.67 1,813.80 1,797.69 1,810.95 142.8M
2023-03-30 1,781.95 1,802.24 1,781.95 1,798.60 136.7M
2023-03-29 1,759.92 1,782.03 1,759.92 1,782.03 124.5M
2023-03-28 1,760.10 1,773.38 1,756.26 1,760.07 160.5M
2023-03-27 1,742.31 1,765.91 1,742.31 1,759.87 128.0M
2023-03-24 1,765.26 1,765.26 1,729.05 1,741.85 187.1M
2023-03-23 1,766.36 1,767.52 1,750.34 1,764.55 179.6M
2023-03-22 1,767.00 1,775.66 1,761.72 1,768.42 154.3M
2023-03-21 1,740.16 1,772.77 1,740.16 1,764.52 170.1M
2023-03-20 1,725.43 1,748.24 1,691.99 1,742.49 249.6M
2023-03-17 1,744.99 1,765.59 1,717.63 1,724.34 385.4M
2023-03-16 1,720.00 1,748.95 1,714.57 1,744.66 244.2M
2023-03-15 1,774.44 1,774.44 1,721.18 1,723.26 288.7M
2023-03-14 1,751.36 1,777.70 1,744.40 1,774.84 179.3M
2023-03-13 1,790.15 1,790.27 1,739.81 1,748.88 248.4M
2023-03-10 1,816.91 1,816.91 1,781.29 1,791.22 181.4M
2023-03-09 1,818.17 1,819.31 1,805.99 1,815.25 118.8M
2023-03-08 1,816.47 1,820.52 1,810.13 1,818.08 123.6M
2023-03-07 1,831.09 1,835.36 1,815.63 1,816.00 135.9M
2023-03-06 1,832.16 1,837.83 1,825.33 1,830.05 102.0M
2023-03-03 1,816.22 1,832.41 1,816.22 1,831.22 111.8M
2023-03-02 1,804.93 1,815.78 1,792.22 1,815.41 130.1M
2023-03-01 1,813.06 1,824.53 1,801.78 1,804.99 163.1M
2023-02-28 1,824.49 1,826.92 1,814.21 1,817.45 210.5M
2023-02-27 1,804.88 1,831.25 1,804.88 1,824.49 120.0M
2023-02-24 1,825.80 1,834.03 1,805.03 1,805.03 156.6M
2023-02-23 1,826.37 1,835.51 1,825.08 1,825.67 149.7M
2023-02-22 1,832.71 1,832.71 1,813.43 1,826.14 130.7M
2023-02-21 1,834.58 1,835.37 1,815.55 1,831.43 138.8M
2023-02-20 1,834.62 1,838.89 1,830.38 1,835.09 103.5M
2023-02-17 1,834.38 1,837.33 1,814.33 1,833.43 184.6M
2023-02-16 1,832.62 1,846.42 1,825.89 1,836.50 140.3M
2023-02-15 1,821.35 1,834.42 1,817.47 1,833.12 134.4M
2023-02-14 1,823.06 1,838.71 1,821.52 1,824.43 121.0M
2023-02-13 1,805.75 1,823.11 1,805.75 1,823.01 99.1M
2023-02-10 1,821.05 1,821.05 1,795.60 1,805.92 156.2M
2023-02-09 1,811.23 1,831.77 1,811.23 1,821.83 171.0M
2023-02-08 1,807.20 1,823.31 1,807.20 1,809.91 120.1M
2023-02-07 1,803.61 1,808.99 1,800.59 1,806.33 132.4M
2023-02-06 1,817.08 1,817.08 1,794.96 1,802.44 121.4M
2023-02-03 1,804.79 1,815.27 1,797.89 1,815.27 155.4M
2023-02-02 1,786.40 1,809.33 1,786.40 1,806.71 165.8M
2023-02-01 1,788.56 1,796.54 1,783.17 1,786.59 165.5M
2023-01-31 1,792.33 1,792.33 1,774.31 1,789.18 155.8M
2023-01-30 1,793.86 1,794.07 1,780.49 1,792.19 151.1M
2023-01-27 1,790.34 1,796.21 1,786.76 1,795.01 116.9M
2023-01-26 1,786.87 1,797.56 1,786.87 1,790.89 142.6M
2023-01-25 1,788.57 1,789.76 1,775.62 1,785.96 116.3M
2023-01-24 1,794.86 1,799.96 1,782.97 1,789.68 116.9M
2023-01-23 1,782.62 1,796.05 1,782.62 1,794.14 100.4M
2023-01-20 1,776.42 1,787.27 1,776.42 1,785.30 135.9M
2023-01-19 1,804.72 1,804.72 1,776.91 1,779.04 131.2M
2023-01-18 1,802.29 1,813.14 1,802.07 1,805.87 148.0M
2023-01-17 1,795.12 1,805.51 1,788.70 1,801.42 151.2M
2023-01-16 1,787.23 1,795.03 1,786.87 1,794.42 101.6M
2023-01-13 1,777.16 1,789.04 1,777.16 1,786.68 125.5M
2023-01-12 1,766.52 1,783.49 1,766.52 1,777.05 129.5M
2023-01-11 1,759.97 1,772.66 1,759.97 1,767.19 152.5M
2023-01-10 1,769.49 1,769.49 1,755.28 1,761.03 112.3M
2023-01-09 1,757.19 1,774.23 1,757.19 1,771.30 138.6M
2023-01-06 1,737.35 1,756.77 1,735.24 1,756.77 123.5M
2023-01-05 1,738.35 1,743.54 1,731.75 1,737.03 128.6M
2023-01-04 1,716.44 1,740.90 1,716.44 1,739.22 138.5M
2023-01-03 1,696.70 1,726.65 1,696.70 1,715.28 140.9M
2023-01-02 1,678.85 1,696.11 1,678.85 1,695.59 38.7M