5268T Historical Data - 5268T | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
5268T (5268T)
5268T (5268T) Historical

5268T (5268T)

0.38

0.00

(0.00%)

Closed May 18 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
1715963400	0.38	0	0.00	0.38	0.4099999	0.37	0
1715877000	0.38	0.02	5.56	0.37	0.38	0.36	0
1715790600	0.36	-0.04	-10.00	0.38	0.39	0.36	0
1715704200	0.4	-0.01	-2.44	0.4099999	0.4099999	0.39	0
1715617800	0.4099999	-0.01	-2.38	0.4	0.42	0.4	0
1715358600	0.42	-0.01	-2.33	0.4099999	0.42	0.4	0
1715272200	0.43	-0.01	-2.27	0.45	0.45	0.4099999	0
1715185800	0.44	-0.05	-10.20	0.48	0.48	0.42	0
1715099400	0.49	-0.02	-3.92	0.5	0.5	0.46	0
1715013000	0.51	0	0.00	0.49	0.51	0.48	0
1714753800	0.51	-0.06	-10.53	0.56	0.5699999	0.48	0
1714667400	0.5699999	-0.04	-6.56	0.56	0.61	0.56	0
1714494600	0.61	-0.01	-1.61	0.6	0.62	0.58	0
1714408200	0.62	0.03	5.08	0.6	0.62	0.59	0
1714149000	0.59	-0.31	-34.44	0.72	0.72	0.59	0
1714062600	0.9	0.07	8.43	0.83	0.9	0.83	0
1713976200	0.83	-0.02	-2.35	0.83	0.85	0.8	0
1713889800	0.85	-0.01	-1.16	0.87	0.88	0.85	0
1713803400	0.86	-0.02	-2.27	0.86	0.88	0.84	0
1713544200	0.88	0.05	6.02	0.9	0.93	0.87	0
1713457800	0.83	0	0.00	0.83	0.86	0.81	0
1713371400	0.83	-0.03	-3.49	0.84	0.85	0.78	0
1713285000	0.86	0.08	10.26	0.84	0.87	0.83	0
1713198600	0.78	-0.02	-2.50	0.77	0.79	0.73	0
1712939400	0.8	0.02	2.56	0.74	0.8199999	0.73	0
1712853000	0.78	0.04	5.41	0.74	0.81	0.73	0
1712766600	0.74	0.02	2.78	0.6899999	0.8	0.68	0
1712680200	0.72	0.04	5.88	0.7	0.73	0.68	0
1712593800	0.68	-0.04	-5.56	0.7	0.71	0.65	0
1712334600	0.72	0.05	7.46	0.73	0.77	0.72	0
1712248200	0.67	-0.05	-6.94	0.72	0.72	0.65	0
1712161800	0.72	-0.09	-11.11	0.79	0.79	0.72	0
1712075400	0.81	0.04	5.19	0.78	0.81	0.74	0
1711647000	0.77	0	0.00	0.75	0.79	0.75	0
1711560600	0.77	-0.03	-3.75	0.78	0.8	0.75	0
1711474200	0.8	-0.05	-5.88	0.84	0.84	0.79	0
1711387800	0.85	0.02	2.41	0.84	0.88	0.83	0
1711128600	0.83	0.03	3.75	0.81	0.85	0.8	0
1711042200	0.8	-0.05	-5.88	0.8	0.86	0.8	0
1710955800	0.85	-0.03	-3.41	0.87	0.88	0.83	0
1710869400	0.88	-0.05	-5.38	0.95	0.95	0.88	0
1710783000	0.93	0.03	3.33	0.91	0.94	0.9	0
1710523800	0.9	-0.04	-4.26	0.92	0.94	0.87	0
1710437400	0.94	0.06	6.82	0.89	0.94	0.89	0
1710351000	0.88	-0.03	-3.30	0.93	0.93	0.88	0
1710264600	0.91	-0.09	-9.00	1	1.02	0.91	0
1710178200	1	0.02	2.04	1.02	1.02	0.98	0
1709919000	0.98	0.05	5.38	0.96	0.99	0.94	0
1709832600	0.93	-0.07	-7.00	1.02	1.04	0.92	0
1709746200	1	0	0.00	1.01	1.02	0.98	0
1709659800	1	0.05	5.26	0.99	1.02	0.96	0
1709573400	0.95	-0.01	-1.04	0.94	0.97	0.92	0
1709314200	0.96	0.12	14.29	0.77	1.06	0.77	0
1709227800	0.84	0.01	1.20	0.8199999	0.85	0.81	0
1709141400	0.83	-0.06	-6.74	0.88	0.88	0.83	0
1709055000	0.89	0	0.00	0.9	0.9	0.87	0
1708968600	0.89	0	0.00	0.87	0.89	0.87	0
1708709400	0.89	-0.04	-4.30	0.93	0.94	0.86	0
1708623000	0.93	-0.07	-7.00	0.95	0.99	0.93	0
1708536600	1	0	0.00	1	1.06	0.99	0
1708450200	1	0.02	2.04	1.01	1.01	0.97	0
1708363800	0.98	0.03	3.16	1.02	1.03	0.98	0

BNP Paribas Issuance

Pimco Exchange Traded

BNP Paribas Issuance BV

SG Issuer Societe Generale

Franklin Moderate Alloca...

Robinhood Markets

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