5254T Historical Data - 5254T | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
5254T (5254T)
5254T (5254T) Historical

5254T (5254T)

0.03

-0.03

(-50.00%)

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	0.06	-0.01	-14.29	0.08	0.08	0.06	0
1715790600	0.07	-0.03	-30.00	0.09	0.1	0.07	0
1715704200	0.1	-0.02	-16.67	0.12	0.12	0.1	0
1715617800	0.12	-0.03	-20.00	0.13	0.13	0.12	0
1715358600	0.15	-0.03	-16.67	0.16	0.17	0.14	0
1715272200	0.18	0	0.00	0.18	0.19	0.17	0
1715185800	0.18	-0.12	-40.00	0.17	0.19	0.15	0
1715099400	0.3	-0.05	-14.29	0.33	0.33	0.3	0
1715013000	0.35	0.01	2.94	0.35	0.35	0.3	0
1714753800	0.34	-0.02	-5.56	0.35	0.36	0.33	0
1714667400	0.36	0	0.00	0.37	0.39	0.35	0
1714494600	0.36	0.01	2.86	0.32	0.36	0.3	0
1714408200	0.35	-0.01	-2.78	0.34	0.35	0.34	0
1714149000	0.36	0	0.00	0.35	0.4	0.34	0
1714062600	0.36	0	0.00	0.35	0.38	0.35	0
1713976200	0.36	-0.01	-2.70	0.34	0.38	0.34	0
1713889800	0.37	-0.01	-2.63	0.35	0.37	0.35	0
1713803400	0.38	-0.03	-7.32	0.37	0.38	0.36	0
1713544200	0.4099999	-0.04	-8.89	0.44	0.45	0.4099999	0
1713457800	0.45	-0.02	-4.26	0.46	0.47	0.45	0
1713371400	0.47	0	0.00	0.47	0.48	0.45	0
1713285000	0.47	0.05	11.90	0.44	0.47	0.44	0
1713198600	0.42	0.03	7.69	0.38	0.42	0.38	0
1712939400	0.39	0.01	2.63	0.36	0.39	0.35	0
1712853000	0.38	-0.02	-5.00	0.39	0.39	0.35	0
1712766600	0.4	0.02	5.26	0.36	0.4	0.35	0
1712680200	0.38	-0.01	-2.56	0.4	0.4	0.37	0
1712593800	0.39	0	0.00	0.4	0.4099999	0.38	0
1712334600	0.39	-0.01	-2.50	0.43	0.43	0.38	0
1712248200	0.4	0.03	8.11	0.38	0.4099999	0.37	0
1712161800	0.37	0.02	5.71	0.34	0.38	0.33	0
1712075400	0.35	0.01	2.94	0.33	0.35	0.31	0
1711647000	0.34	-0.01	-2.86	0.35	0.37	0.34	0
1711560600	0.35	-0.02	-5.41	0.35	0.36	0.34	0
1711474200	0.37	-0.02	-5.13	0.4	0.4	0.37	0
1711387800	0.39	-0.02	-4.88	0.4	0.4099999	0.38	0
1711128600	0.4099999	-0.01	-2.38	0.43	0.43	0.4	0
1711042200	0.42	0.0100001	2.44	0.39	0.42	0.39	0
1710955800	0.4099999	0.0099999	2.50	0.4	0.42	0.39	0
1710869400	0.4	0	0.00	0.4099999	0.43	0.4	0
1710783000	0.4	0.01	2.56	0.38	0.4099999	0.38	0
1710523800	0.39	0.03	8.33	0.36	0.39	0.35	0
1710437400	0.36	0.13	56.52	0.34	0.36	0.34	0
1710351000	0.23	-0.04	-14.81	0.26	0.26	0.23	0
1710264600	0.27	-0.02	-6.90	0.27	0.29	0.26	0
1710178200	0.29	-0.04	-12.12	0.31	0.31	0.28	0
1709919000	0.33	-0.03	-8.33	0.34	0.34	0.32	0
1709832600	0.36	-0.02	-5.26	0.39	0.4	0.35	0
1709746200	0.38	0	0.00	0.37	0.38	0.35	0
1709659800	0.38	0	0.00	0.39	0.4099999	0.37	0
1709573400	0.38	0	0.00	0.39	0.4	0.37	0
1709314200	0.38	0	0.00	0.36	0.39	0.36	0
1709227800	0.38	0.09	31.03	0.33	0.38	0.29	0
1709141400	0.29	0.03	11.54	0.26	0.3	0.26	0
1709055000	0.26	0.01	4.00	0.25	0.27	0.25	0
1708968600	0.25	0.01	4.17	0.25	0.26	0.24	0
1708709400	0.24	0	0.00	0.25	0.25	0.23	0
1708623000	0.24	0	0.00	0.23	0.25	0.21	0
1708536600	0.24	-0.01	-4.00	0.23	0.25	0.22	0
1708450200	0.25	0	0.00	0.26	0.27	0.24	0
1708363800	0.25	-0.02	-7.41	0.26	0.27	0.25	0

Roundhill S and P Divide...

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