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
2025-09-29 2,204.93 2,214.50 2,204.04 2,208.45 92.6M
2025-09-26 2,188.08 2,206.95 2,187.77 2,204.62 112.9M
2025-09-25 2,200.36 2,200.36 2,182.57 2,186.62 108.6M
2025-09-24 2,203.30 2,205.46 2,191.02 2,200.24 104.3M
2025-09-23 2,198.04 2,213.14 2,198.04 2,203.80 109.0M
2025-09-22 2,201.89 2,202.03 2,192.87 2,198.77 102.2M
2025-09-19 2,201.92 2,211.63 2,200.73 2,202.05 276.3M
2025-09-18 2,184.52 2,206.92 2,184.52 2,203.25 98.9M
2025-09-17 2,185.03 2,191.94 2,183.04 2,185.33 93.6M
2025-09-16 2,211.63 2,212.81 2,185.18 2,185.87 154.7M
2025-09-15 2,202.86 2,216.85 2,202.86 2,211.37 116.7M
2025-09-12 2,203.79 2,209.09 2,197.23 2,202.55 99.3M
2025-09-11 2,192.41 2,206.64 2,192.41 2,204.46 97.8M
2025-09-10 2,193.64 2,205.56 2,190.64 2,192.40 148.6M
2025-09-09 2,191.04 2,198.67 2,186.88 2,192.55 106.0M
2025-09-08 2,180.95 2,192.87 2,180.95 2,191.03 76.4M
2025-09-05 2,184.80 2,194.55 2,175.34 2,180.11 88.3M
2025-09-04 2,171.61 2,186.44 2,170.56 2,184.86 83.8M
2025-09-03 2,157.33 2,174.39 2,157.33 2,171.15 102.4M
2025-09-02 2,186.75 2,186.79 2,156.54 2,156.54 105.2M
2025-09-01 2,181.31 2,191.88 2,181.31 2,187.38 62.7M
2025-08-29 2,195.44 2,195.44 2,180.93 2,181.98 110.9M
2025-08-28 2,198.55 2,207.56 2,191.75 2,196.19 83.8M
2025-08-27 2,197.41 2,204.53 2,193.17 2,198.90 95.2M
2025-08-26 2,215.20 2,215.20 2,192.23 2,196.29 191.3M
2025-08-25 2,223.38 2,223.38 2,212.89 2,213.60 36.7M
2025-08-22 2,216.34 2,232.33 2,212.51 2,223.93 83.4M
2025-08-21 2,216.45 2,216.61 2,205.22 2,216.33 77.0M
2025-08-20 2,211.63 2,219.01 2,202.21 2,215.73 101.1M
2025-08-19 2,195.08 2,211.93 2,195.08 2,210.20 94.7M
2025-08-18 2,193.48 2,197.43 2,187.51 2,195.16 114.1M
2025-08-15 2,193.73 2,204.10 2,191.06 2,193.31 89.0M
2025-08-14 2,183.13 2,194.25 2,182.94 2,194.25 85.6M
2025-08-13 2,168.00 2,182.92 2,168.00 2,181.32 88.1M
2025-08-12 2,164.42 2,171.75 2,160.50 2,167.97 91.3M
2025-08-11 2,165.18 2,173.33 2,161.31 2,163.43 87.0M
2025-08-08 2,159.61 2,169.12 2,159.61 2,164.43 119.6M
2025-08-07 2,139.40 2,165.92 2,139.21 2,160.29 126.4M
2025-08-06 2,141.94 2,151.03 2,136.61 2,140.30 124.6M
2025-08-05 2,139.97 2,151.51 2,139.97 2,142.13 115.0M
2025-08-04 2,119.83 2,139.25 2,119.83 2,139.25 161.9M
2025-08-01 2,161.59 2,161.59 2,114.67 2,120.94 133.4M
2025-07-31 2,180.66 2,190.87 2,161.30 2,162.41 152.5M
2025-07-30 2,179.57 2,184.85 2,173.05 2,179.98 118.7M
2025-07-29 2,174.78 2,196.27 2,174.78 2,179.56 113.9M
2025-07-28 2,177.53 2,197.80 2,170.24 2,173.64 96.6M
2025-07-25 2,182.48 2,182.48 2,169.68 2,176.83 135.6M
2025-07-24 2,177.42 2,193.59 2,177.42 2,182.62 128.9M
2025-07-23 2,155.77 2,182.82 2,155.77 2,178.70 127.4M
2025-07-22 2,163.14 2,163.14 2,148.79 2,155.00 97.1M
2025-07-21 2,167.02 2,167.64 2,156.34 2,163.50 111.1M
2025-07-18 2,167.70 2,178.10 2,164.35 2,166.32 109.7M
2025-07-17 2,147.90 2,168.55 2,147.90 2,167.89 90.2M
2025-07-16 2,159.59 2,163.06 2,146.66 2,146.66 100.0M
2025-07-15 2,168.70 2,175.75 2,159.09 2,159.93 94.1M
2025-07-14 2,168.95 2,168.95 2,157.32 2,168.39 79.1M
2025-07-11 2,191.89 2,191.89 2,166.81 2,169.15 99.8M
2025-07-10 2,180.22 2,194.82 2,180.22 2,192.48 116.5M
2025-07-09 2,163.56 2,183.38 2,163.56 2,180.46 117.7M
2025-07-08 2,153.60 2,163.33 2,148.75 2,163.16 108.6M
2025-07-07 2,144.21 2,154.51 2,141.94 2,154.51 91.6M
2025-07-04 2,154.20 2,154.20 2,134.68 2,143.94 69.1M
2025-07-03 2,145.17 2,154.81 2,143.62 2,153.63 94.0M
2025-07-02 2,138.69 2,152.52 2,134.77 2,144.40 145.0M
2025-07-01 2,142.96 2,147.89 2,127.36 2,138.70 109.0M
2025-06-30 2,151.67 2,157.00 2,140.28 2,142.45 116.2M
2025-06-27 2,126.95 2,152.27 2,126.95 2,152.27 105.8M
2025-06-26 2,126.35 2,134.67 2,121.75 2,127.37 111.4M
2025-06-25 2,144.33 2,151.92 2,126.39 2,126.42 103.1M
2025-06-24 2,119.65 2,152.90 2,119.65 2,143.49 146.5M
2025-06-23 2,126.88 2,130.53 2,109.99 2,120.12 101.6M
2025-06-20 2,123.43 2,142.57 2,123.43 2,126.63 271.4M
2025-06-19 2,141.43 2,141.43 2,124.37 2,124.37 91.5M
2025-06-18 2,149.06 2,151.13 2,137.92 2,141.22 102.0M
2025-06-17 2,168.68 2,168.68 2,143.24 2,150.19 114.5M
2025-06-16 2,160.09 2,172.24 2,160.09 2,168.63 119.9M
2025-06-13 2,181.71 2,181.71 2,155.41 2,160.91 123.5M
2025-06-12 2,186.59 2,186.59 2,165.59 2,180.84 115.3M
2025-06-11 2,191.88 2,197.30 2,187.07 2,187.07 116.5M
2025-06-10 2,192.65 2,197.60 2,187.02 2,192.98 113.8M
2025-06-09 2,197.06 2,198.22 2,188.81 2,194.36 84.1M
2025-06-06 2,188.39 2,199.36 2,187.34 2,196.84 108.4M
2025-06-05 2,185.49 2,196.98 2,179.00 2,189.74 107.2M
2025-06-04 2,176.52 2,191.10 2,176.52 2,185.67 107.9M
2025-06-03 2,171.15 2,178.62 2,161.68 2,175.83 108.8M
2025-06-02 2,174.58 2,175.05 2,158.06 2,172.03 108.1M
2025-05-30 2,172.20 2,186.71 2,169.24 2,175.09 262.1M
2025-05-29 2,175.79 2,187.95 2,170.74 2,171.39 126.9M
2025-05-28 2,191.17 2,194.41 2,176.07 2,176.07 118.5M
2025-05-27 2,183.17 2,198.02 2,183.17 2,190.63 111.6M
2025-05-26 2,160.57 2,185.26 2,160.57 2,183.53 35.4M
2025-05-23 2,182.81 2,191.45 2,131.90 2,162.12 164.1M
2025-05-22 2,197.53 2,197.53 2,170.23 2,183.15 117.7M
2025-05-21 2,199.34 2,199.34 2,182.97 2,197.37 125.4M
2025-05-20 2,181.48 2,201.52 2,181.48 2,198.40 136.9M
2025-05-19 2,178.67 2,182.13 2,162.55 2,182.13 112.2M
2025-05-16 2,170.48 2,185.87 2,169.48 2,179.33 142.9M
2025-05-15 2,156.60 2,169.92 2,145.24 2,169.92 165.3M
2025-05-14 2,163.04 2,165.00 2,151.50 2,156.99 126.8M
2025-05-13 2,160.63 2,166.53 2,159.72 2,162.53 114.9M
2025-05-12 2,134.28 2,160.68 2,134.28 2,160.68 147.6M
2025-05-09 2,123.30 2,137.17 2,123.30 2,133.14 108.6M
2025-05-08 2,116.77 2,136.50 2,116.77 2,124.30 125.0M
2025-05-07 2,125.61 2,125.61 2,112.89 2,117.08 160.5M
2025-05-06 2,133.55 2,137.63 2,111.49 2,127.53 133.0M
2025-05-05 2,129.65 2,135.18 2,127.67 2,133.65 40.6M
2025-05-02 2,093.02 2,131.58 2,093.02 2,129.62 142.8M
2025-05-01 2,093.38 2,095.27 2,091.50 2,093.07 121.0M
2025-04-30 2,084.97 2,095.01 2,071.34 2,094.19 212.9M
2025-04-29 2,078.04 2,086.86 2,076.30 2,084.74 107.5M
2025-04-28 2,072.50 2,082.83 2,072.25 2,077.38 106.6M
2025-04-25 2,059.39 2,073.06 2,059.01 2,067.25 114.5M
2025-04-24 2,052.02 2,060.77 2,036.15 2,059.44 151.6M
2025-04-23 2,017.08 2,063.05 2,017.08 2,051.32 161.5M
2025-04-22 2,009.10 2,016.08 1,993.37 2,016.08 139.0M
2025-04-17 2,013.74 2,014.58 1,999.34 2,010.11 109.4M
2025-04-16 2,015.73 2,015.73 1,989.68 2,014.63 127.7M
2025-04-15 1,988.49 2,019.33 1,988.49 2,017.56 136.0M
2025-04-14 1,934.91 1,993.69 1,934.91 1,986.27 120.2M
2025-04-11 1,935.00 1,952.39 1,906.57 1,935.13 190.9M
2025-04-10 1,870.99 2,008.14 1,870.99 1,938.02 211.1M
2025-04-09 1,931.77 1,931.77 1,845.24 1,866.90 216.0M
2025-04-08 1,884.88 1,956.62 1,884.88 1,936.06 212.6M
2025-04-07 1,974.63 1,974.63 1,846.88 1,885.61 336.3M
2025-04-04 2,078.39 2,078.39 1,958.59 1,975.41 279.5M
2025-04-03 2,139.22 2,139.22 2,075.08 2,080.06 219.0M
2025-04-02 2,149.40 2,149.40 2,123.11 2,137.83 102.7M
2025-04-01 2,126.57 2,153.70 2,126.57 2,149.25 111.7M
2025-03-31 2,158.10 2,158.10 2,117.32 2,126.22 150.3M
2025-03-28 2,174.51 2,174.81 2,150.99 2,157.47 122.6M
2025-03-27 2,185.77 2,185.77 2,159.13 2,174.13 120.7M
2025-03-26 2,198.23 2,203.41 2,182.08 2,183.65 113.6M
2025-03-25 2,184.81 2,208.79 2,184.81 2,199.13 141.9M
2025-03-24 2,187.71 2,200.60 2,179.12 2,184.11 103.5M
2025-03-21 2,199.95 2,199.95 2,178.36 2,187.35 297.5M
2025-03-20 2,210.67 2,214.38 2,188.58 2,200.34 138.5M
2025-03-19 2,206.95 2,212.77 2,196.90 2,209.42 127.5M
2025-03-18 2,191.46 2,211.75 2,191.46 2,205.12 156.4M
2025-03-17 2,176.10 2,194.44 2,175.59 2,192.63 122.4M
2025-03-14 2,152.05 2,177.56 2,148.12 2,174.61 128.0M
2025-03-13 2,157.66 2,167.40 2,146.22 2,150.60 120.6M
2025-03-12 2,136.00 2,167.26 2,136.00 2,154.40 145.3M
2025-03-11 2,171.33 2,175.06 2,131.54 2,135.50 164.3M
2025-03-10 2,205.22 2,212.85 2,170.80 2,173.86 205.1M
2025-03-07 2,216.53 2,216.53 2,192.88 2,204.56 150.7M
2025-03-06 2,216.58 2,225.47 2,195.34 2,215.07 172.1M
2025-03-05 2,191.55 2,235.70 2,191.55 2,217.01 195.0M
2025-03-04 2,248.62 2,248.62 2,196.13 2,198.34 174.7M
2025-03-03 2,223.37 2,255.80 2,219.84 2,247.51 165.6M
2025-02-28 2,221.05 2,223.05 2,203.02 2,223.05 266.4M
2025-02-27 2,231.72 2,231.72 2,210.37 2,222.45 168.5M
2025-02-26 2,208.68 2,234.12 2,208.68 2,231.42 154.0M
2025-02-25 2,205.35 2,220.37 2,199.49 2,209.20 146.2M
2025-02-24 2,205.69 2,212.82 2,193.55 2,205.38 121.5M
2025-02-21 2,196.44 2,209.80 2,196.44 2,208.00 148.4M
2025-02-20 2,202.27 2,208.54 2,193.58 2,196.39 176.4M
2025-02-19 2,221.76 2,223.21 2,197.99 2,202.19 120.7M
2025-02-18 2,215.07 2,224.78 2,211.66 2,221.42 108.6M
2025-02-17 2,201.79 2,214.60 2,201.79 2,213.77 95.2M
2025-02-14 2,205.75 2,209.88 2,197.73 2,201.37 137.2M
2025-02-13 2,182.18 2,206.26 2,182.18 2,206.26 142.7M
2025-02-12 2,178.50 2,184.35 2,170.29 2,181.46 140.6M
2025-02-11 2,171.48 2,180.64 2,170.50 2,179.37 126.0M
2025-02-10 2,162.97 2,175.66 2,162.97 2,173.33 116.5M
2025-02-07 2,168.48 2,171.52 2,159.06 2,161.89 134.1M
2025-02-06 2,144.28 2,172.00 2,144.28 2,170.43 139.6M
2025-02-05 2,133.41 2,143.89 2,129.98 2,143.89 129.8M
2025-02-04 2,129.39 2,134.72 2,114.44 2,134.12 157.9M
2025-02-03 2,151.58 2,151.58 2,113.22 2,129.61 131.7M
2025-01-31 2,144.47 2,158.36 2,144.47 2,147.08 128.6M
2025-01-30 2,127.74 2,145.66 2,127.74 2,144.78 110.6M
2025-01-29 2,117.05 2,132.62 2,117.05 2,127.18 116.4M
2025-01-28 2,110.79 2,124.53 2,110.79 2,115.68 118.6M
2025-01-27 2,113.15 2,113.15 2,092.51 2,109.36 117.5M
2025-01-24 2,111.46 2,124.13 2,107.99 2,111.99 120.4M
2025-01-23 2,104.38 2,112.99 2,098.76 2,112.59 135.9M
2025-01-22 2,094.70 2,113.13 2,094.70 2,103.64 138.7M
2025-01-21 2,086.98 2,094.23 2,084.58 2,094.21 116.2M
2025-01-20 2,084.87 2,092.86 2,081.19 2,086.44 111.8M
2025-01-17 2,070.07 2,088.78 2,070.07 2,085.02 128.1M
2025-01-16 2,049.75 2,071.64 2,049.75 2,071.64 118.4M
2025-01-15 2,027.64 2,054.50 2,027.21 2,050.93 144.4M
2025-01-14 2,026.75 2,040.03 2,024.70 2,026.75 130.9M
2025-01-13 2,037.04 2,037.04 2,018.32 2,026.84 119.8M
2025-01-10 2,053.99 2,055.22 2,036.94 2,037.98 125.9M
2025-01-09 2,041.88 2,055.84 2,035.71 2,054.22 107.7M
2025-01-08 2,047.28 2,057.47 2,033.46 2,044.96 130.5M
2025-01-07 2,038.95 2,049.94 2,030.85 2,046.26 116.1M
2025-01-06 2,018.56 2,039.67 2,018.56 2,039.67 115.0M
2025-01-03 2,029.17 2,029.21 2,014.78 2,018.66 104.1M
2025-01-02 2,016.08 2,029.80 2,008.73 2,029.80 77.5M