0462T Historical Data - 0462T | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
0462T (0462T)
0462T (0462T) Historical

0462T (0462T)

1.26

-0.13

(-9.35%)

Closed May 15 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715790600	1.26	-0.13	-9.35	1.36	1.36	1.23	0
1715704200	1.3899999	-0.09	-6.08	1.47	1.53	1.3899999	0
1715617800	1.48	0.21	16.54	1.23	1.57	1.23	0
1715358600	1.27	0.24	23.30	0.98	1.27	0.93	0
1715272200	1.03	-0.06	-5.50	1.1299999	1.19	1.03	0
1715185800	1.09	-0.28	-20.44	1.37	1.3899999	0.97	0
1715099400	1.37	-0.21	-13.29	1.55	1.55	1.36	0
1715013000	1.58	-0.22	-12.22	1.78	1.79	1.56	0
1714753800	1.8	-0.1	-5.26	1.82	1.89	1.74	0
1714667400	1.9	0.13	7.34	1.79	1.93	1.79	0
1714494600	1.77	0.11	6.63	1.68	1.77	1.56	0
1714408200	1.66	0.12	7.79	1.41	1.82	1.41	0
1714149000	1.54	0.12	8.45	1.6399999	1.83	1.42	0
1714062600	1.42	0.38	36.54	1.11	1.54	1.07	0
1713976200	1.04	0.06	6.12	0.88	1.04	0.78	0
1713889800	0.98	-0.13	-11.71	1.06	1.17	0.96	0
1713803400	1.11	-0.14	-11.20	1.19	1.28	1.1	0
1713544200	1.25	0.05	4.17	1.53	1.53	1.17	0
1713457800	1.2	-0.04	-3.23	1.2	1.36	1.11	0
1713371400	1.24	-0.12	-8.82	1.37	1.41	1.11	0
1713285000	1.36	0.14	11.48	1.27	1.48	1.26	0
1713198600	1.22	-0.01	-0.81	1.21	1.23	1	0
1712939400	1.23	-0.09	-6.82	1.19	1.27	1.01	0
1712853000	1.32	0.2	17.86	1.08	1.36	0.99	0
1712766600	1.12	0.01	0.90	0.99	1.25	0.94	0
1712680200	1.11	0.62	126.53	0.52	1.11	0.52	0
1712593800	0.49	-0.25	-33.78	0.73	0.73	0.44	0
1712334600	0.74	0.01	1.37	0.92	1.01	0.73	0
1712248200	0.73	-0.02	-2.67	0.71	0.77	0.64	0
1712161800	0.75	-0.07	-8.54	0.84	0.91	0.74	0
1712075400	0.8199999	0.3599999	78.26	0.45	0.89	0.43	0
1711647000	0.46	0.06	15.00	0.35	0.5	0.33	0
1711560600	0.4	-0.09	-18.37	0.47	0.47	0.29	0
1711474200	0.49	-0.04	-7.55	0.49	0.56	0.44	0
1711387800	0.53	-0.02	-3.64	0.44	0.55	0.44	0
1711128600	0.55	-0.06	-9.84	0.64	0.64	0.46	0
1711042200	0.61	-0.11	-15.28	0.53	0.73	0.49	0
1710955800	0.72	-0.21	-22.58	0.91	0.93	0.6899999	0
1710869400	0.93	-0.27	-22.50	1.06	1.07	0.81	0
1710783000	1.2	-0.06	-4.76	1.15	1.26	1.1	0
1710523800	1.26	-0.25	-16.56	1.49	1.49	1.19	0
1710437400	1.51	-0.08	-5.03	1.57	1.59	1.35	0
1710351000	1.59	-0.13	-7.56	1.68	1.73	1.55	0
1710264600	1.72	-0.11	-6.01	1.76	1.89	1.72	0
1710178200	1.83	0.11	6.40	1.79	1.85	1.69	0
1709919000	1.72	0.03	1.78	1.68	1.87	1.67	0
1709832600	1.69	-0.02	-1.17	1.71	1.84	1.67	0
1709746200	1.71	-0.07	-3.93	1.72	1.86	1.66	0
1709659800	1.78	-0.22	-11.00	2.04	2.04	1.74	0
1709573400	2	-0.28	-12.28	2.25	2.2799999	1.97	0
1709314200	2.2799999	0.06	2.70	2.15	2.2799999	2.12	0
1709227800	2.22	-0.5	-18.38	2.12	2.31	2.1	0
1709141400	2.72	0	0.00	2.72	2.72	2.72	0
1709055000	2.72	-0.04	-1.45	2.79	2.8	2.64	0
1708968600	2.7599999	0.04	1.47	2.7599999	2.8	2.7	0
1708709400	2.72	-0.08	-2.86	2.77	2.86	2.7	0
1708623000	2.8	-0.15	-5.08	2.83	2.94	2.74	0
1708536600	2.95	-0.07	-2.32	2.98	3.0299999	2.94	0
1708450200	3.02	-0.07	-2.27	3.13	3.13	2.98	0
1708363800	3.09	0.2	6.92	2.9	3.13	2.9	0
1708104600	2.89	0.25	9.47	2.56	3.02	2.56	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions