1589T Historical Data - 1589T | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
1589T (1589T)
1589T (1589T) Historical

1589T (1589T)

0.70

0.10

(16.67%)

Closed May 17 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
1715877000	0.6	-0.31	-34.07	0.62	0.66	0.55	0
1715790600	0.91	0.1	12.35	0.89	0.93	0.89	8000
1715704200	0.81	0	0.00	0.81	0.81	0.81	0
1715617800	0.81	0	0.00	0.8199999	0.8199999	0.78	0
1715358600	0.81	0.01	1.25	0.81	0.83	0.8	0
1715272200	0.8	0	0.00	0.8199999	0.8199999	0.79	0
1715185800	0.8	-0.02	-2.44	0.8199999	0.85	0.8	0
1715099400	0.8199999	0.0899999	12.33	0.89	0.89	0.8199999	0
1715013000	0.73	-0.05	-6.41	0.78	0.78	0.73	0
1714753800	0.78	-0.01	-1.27	0.8199999	0.84	0.77	0
1714667400	0.79	-0.01	-1.25	0.81	0.8199999	0.79	0
1714494600	0.8	0.01	1.27	0.81	0.8199999	0.78	0
1714408200	0.79	0.03	3.95	0.75	0.8	0.75	0
1714149000	0.76	0.01	1.33	0.76	0.78	0.74	0
1714062600	0.75	0	0.00	0.72	0.76	0.72	0
1713976200	0.75	-0.01	-1.32	0.75	0.77	0.74	0
1713889800	0.76	0.01	1.33	0.76	0.78	0.75	0
1713803400	0.75	0.07	10.29	0.71	0.78	0.71	0
1713544200	0.68	-0.02	-2.86	0.68	0.72	0.68	0
1713457800	0.7	0	0.00	0.71	0.73	0.68	0
1713371400	0.7	0.1	16.67	0.6	0.71	0.6	0
1713285000	0.6	-0.03	-4.76	0.6	0.61	0.5699999	0
1713198600	0.63	0	0.00	0.62	0.65	0.62	0
1712939400	0.63	0	0.00	0.67	0.71	0.63	0
1712853000	0.63	-0.03	-4.55	0.67	0.71	0.63	0
1712766600	0.66	-0.03	-4.35	0.67	0.72	0.65	0
1712680200	0.6899999	0.0399999	6.15	0.67	0.71	0.64	0
1712593800	0.65	0.09	16.07	0.6	0.65	0.6	0
1712334600	0.56	-0.02	-3.45	0.55	0.56	0.5	0
1712248200	0.58	0.02	3.57	0.5699999	0.58	0.54	0
1712161800	0.56	0	0.00	0.55	0.5699999	0.54	0
1712075400	0.56	0.02	3.70	0.53	0.5699999	0.53	0
1711647000	0.54	0	0.00	0.52	0.5699999	0.52	0
1711560600	0.54	0	0.00	0.56	0.58	0.53	0
1711474200	0.54	0.05	10.20	0.52	0.54	0.48	0
1711387800	0.49	-0.01	-2.00	0.49	0.5	0.46	0
1711128600	0.5	0	0.00	0.49	0.52	0.48	0
1711042200	0.5	0.02	4.17	0.5	0.54	0.48	0
1710955800	0.48	0.01	2.13	0.46	0.49	0.44	0
1710869400	0.47	-0.03	-6.00	0.48	0.5	0.45	0
1710783000	0.5	0.02	4.17	0.56	0.56	0.5	0
1710523800	0.48	-0.02	-4.00	0.51	0.52	0.48	0
1710437400	0.5	-0.08	-13.79	0.59	0.59	0.48	0
1710351000	0.58	0.02	3.57	0.54	0.6	0.53	0
1710264600	0.56	0.03	5.66	0.53	0.58	0.53	0
1710178200	0.53	0	0.00	0.54	0.54	0.49	0
1709919000	0.53	-0.07	-11.67	0.61	0.61	0.53	0
1709832600	0.6	-0.02	-3.23	0.6	0.61	0.56	0
1709746200	0.62	-0.01	-1.59	0.63	0.64	0.61	0
1709659800	0.63	-0.03	-4.55	0.65	0.67	0.62	0
1709573400	0.66	-0.03	-4.35	0.67	0.67	0.62	0
1709314200	0.6899999	-0.02	-2.82	0.72	0.73	0.6899999	0
1709227800	0.71	-0.02	-2.74	0.71	0.76	0.7	0
1709141400	0.73	-0.01	-1.35	0.74	0.74	0.7	0
1709055000	0.74	-0.04	-5.13	0.76	0.78	0.74	0
1708968600	0.78	-0.03	-3.70	0.8199999	0.8199999	0.74	0
1708709400	0.81	-0.04	-4.71	0.84	0.84	0.81	0
1708623000	0.85	0	0.00	0.87	0.89	0.84	0
1708536600	0.85	-0.04	-4.49	0.87	0.87	0.8199999	0
1708450200	0.89	-0.13	-12.75	0.96	0.98	0.89	0
1708363800	1.02	0	0.00	1.02	1.02	1.02	0
1708104600	1.02	-0.03	-2.86	1.03	1.05	0.99	0

Monitor Ventures

La Mondiale SAM EO-FLR O...

Remy Cointreau FF (PK)

Koninklijke Ahold Delhai...

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