4524T Historical Data - 4524T | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
4524T (4524T)
4524T (4524T) Historical

4524T (4524T)

209.56

0.36

(0.17%)

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715704200	209.2	0.41	0.20	209.14	209.54	209.05	0
1715617800	208.79	-0.01	-0.00	209.09	209.09	208.35	0
1715358600	208.8	0.12	0.06	208.71	209.21	208.71	0
1715272200	208.68	-0.2	-0.10	208.79	209.05	208.66	0
1715185800	208.88	0.68	0.33	208.37	209.1	208.37	0
1715099400	208.2	1.15	0.56	207.45	208.2	207.43	0
1715013000	207.05	0.08	0.04	207.26	207.81	207.04	0
1714753800	206.97	1.59	0.77	205.82	207.62	205.82	0
1714667400	205.38	1.37	0.67	203.71	205.45	203.71	0
1714494600	204.01	-1.91	-0.93	207.68	207.68	203.58	0
1714408200	205.92	1.13	0.55	205.14	206.49	205.12	0
1714149000	204.79	1.07	0.53	204.3	205.05	203.86	0
1714062600	203.72	-1.7	-0.83	204.97	205.13	202.93	0
1713976200	205.42	0.48	0.23	205.57	205.73	205.41	0
1713889800	204.94	0.82	0.40	205.02	205.02	204.59	0
1713803400	204.12	1.34	0.66	204.02	204.41	203.88	0
1713544200	202.78	-0.65	-0.32	202.7	203.14	202.14	0
1713457800	203.43	-0.53	-0.26	203.44	203.98	201.77	0
1713371400	203.96	-0.69	-0.34	204.18	204.74	203.69	0
1713285000	204.65	-0.55	-0.27	204.63	204.95	204.15	0
1713198600	205.2	-1.06	-0.51	206.67	206.67	205.06	0
1712939400	206.26	-0.13	-0.06	206.89	207.15	206.04	0
1712853000	206.39	0.58	0.28	205.95	206.44	205.49	0
1712766600	205.81	-0.83	-0.40	207.03	207.45	205.42	0
1712680200	206.64	-0.2	-0.10	206.8	207.09	206.28	0
1712593800	206.84	-0.06	-0.03	206.8	207.18	206.52	0
1712334600	206.9	0.16	0.08	205.98	206.9	205.73	0
1712248200	206.74	0.12	0.06	206.74	206.89	205.34	0
1712161800	206.62	0.2	0.10	206.44	206.63	206.14	0
1712075400	206.42	-1.04	-0.50	207.42	207.76	206.42	0
1711647000	207.46	-0.39	-0.19	207.73	207.97	207.43	0
1711560600	207.85	0.59	0.28	207.67	207.92	207.67	0
1711474200	207.26	0.06	0.03	206.91	207.28	206.77	0
1711387800	207.2	-0.42	-0.20	207.46	207.46	206.67	0
1711128600	207.62	0.09	0.04	207.91	208.03	207.32	0
1711042200	207.53	-0.91	-0.44	208.8	209.11	206.61	0
1710955800	208.44	-0.25	-0.12	208.78	208.93	208.37	0
1710869400	208.69	0.23	0.11	208.33	208.69	208.15	0
1710783000	208.46	0.01	0.00	208.5	208.55	208.29	0
1710523800	208.45	-0.21	-0.10	208.8	209.02	208.45	0
1710437400	208.66	-0.06	-0.03	208.88	208.88	208.44	0
1710351000	208.72	0.02	0.01	208.78	214.87	208.57	0
1710264600	208.7	0.22	0.11	208.8	208.8	207.92	0
1710178200	208.48	-0.23	-0.11	208.43	208.54	207.94	0
1709919000	208.71	-0.11	-0.05	208.85	208.86	208.59	0
1709832600	208.82	0.59	0.28	208.28	208.87	208.16	0
1709746200	208.23	0.61	0.29	207.64	208.23	207.51	0
1709659800	207.62	-1.14	-0.55	208.66	208.66	207.38	0
1709573400	208.76	0.31	0.15	208.58	208.91	208.47	0
1709314200	208.45	0.03	0.01	208.82	208.82	208.11	0
1709227800	208.42	0.35	0.17	208.37	208.58	208.37	0
1709141400	208.07	0	0.00	208.07	208.07	208.07	0
1709055000	208.07	0.28	0.13	208.19	208.37	208.03	0
1708968600	207.79	-0.58	-0.28	208.49	208.61	207.79	0
1708709400	208.37	1.13	0.55	207.24	208.69	207.24	0
1708623000	207.24	1.21	0.59	207.13	207.5	206.66	0
1708536600	206.03	-0.32	-0.16	206.51	206.51	205.75	0
1708450200	206.35	-0.59	-0.29	207.1	207.1	206.09	0
1708363800	206.94	-0.02	-0.01	206.66	207.28	206.65	0
1708104600	206.96	0.11	0.05	207.29	207.4	206.24	0
1708018200	206.85	0.59	0.29	205.66	206.85	205.66	0

ACON S2 Acquisition

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