5317T Historical Data - 5317T | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
5317T (5317T)
5317T (5317T) Historical

5317T (5317T)

4.15

-0.01

(-0.24%)

Closed May 13 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
1715617800	4.15	-0.01	-0.24	4.2	4.29	4.15	0
1715358600	4.16	-0.4	-8.77	4.47	4.5	4.16	0
1715272200	4.5599999	-0.3	-6.17	4.88	4.9	4.5599999	0
1715185800	4.86	-0.44	-8.30	5.19	5.19	4.8099999	0
1715099400	5.3	-0.22	-3.99	5.42	5.63	5.3	0
1715013000	5.5199999	-0.35	-5.96	5.86	5.88	5.4	0
1714753800	5.87	-0.27	-4.40	6.12	6.12	5.78	0
1714667400	6.14	0.09	1.49	6.13	6.24	5.99	0
1714494600	6.05	0.15	2.54	5.86	6.0599999	5.75	0
1714408200	5.9	0.14	2.43	5.66	5.93	5.64	0
1714149000	5.76	-0.65	-10.14	6.14	6.21	5.7	0
1714062600	6.41	0.17	2.72	6.1	6.62	6.08	0
1713976200	6.24	-0.3	-4.59	6.61	6.64	5.99	0
1713889800	6.54	-0.46	-6.57	6.87	6.9	6.54	0
1713803400	7	0.37	5.58	6.61	7.03	6.61	0
1713544200	6.63	0.66	11.06	6.42	6.65	6.3	0
1713457800	5.97	-0.58	-8.85	6.0199999	6.1	5.83	0
1713371400	6.55	-0.12	-1.80	6.48	6.55	6.2	0
1713285000	6.67	0.39	6.21	6.86	6.86	6.58	0
1713198600	6.28	-0.26	-3.98	6.42	6.44	5.96	0
1712939400	6.54	-0.06	-0.91	6.33	6.68	6.28	0
1712853000	6.6	-0.01	-0.15	6.53	6.82	6.44	0
1712766600	6.61	-0.21	-3.08	6.61	7.02	6.53	0
1712680200	6.82	0.32	4.92	6.65	6.93	6.58	0
1712593800	6.5	-0.24	-3.56	6.68	6.68	6.37	0
1712334600	6.74	0.05	0.75	6.96	7.06	6.74	0
1712248200	6.69	-0.19	-2.76	6.98	6.98	6.69	0
1712161800	6.88	-0.2	-2.82	7	7.07	6.84	0
1712075400	7.08	0.58	8.92	6.58	7.11	6.58	0
1711647000	6.5	-0.06	-0.91	6.46	6.65	6.38	0
1711560600	6.5599999	0.59	9.88	6.01	6.79	5.9	0
1711474200	5.97	-0.01	-0.17	6.11	6.14	5.95	0
1711387800	5.98	0.29	5.10	5.79	5.98	5.69	0
1711128600	5.69	-0.14	-2.40	5.85	5.9	5.68	0
1711042200	5.83	-0.14	-2.35	5.89	6.14	5.83	0
1710955800	5.97	-0.01	-0.17	5.99	6.0199999	5.73	0
1710869400	5.98	-0.05	-0.83	6.03	6.18	5.75	0
1710783000	6.03	0.06	1.01	5.87	6.07	5.78	0
1710523800	5.97	-0.02	-0.33	5.96	6.01	5.7699999	0
1710437400	5.99	-0.1	-1.64	6.12	6.12	5.8099999	0
1710351000	6.09	-0.45	-6.88	6.51	6.55	6.04	0
1710264600	6.54	-0.11	-1.65	6.64	6.83	6.5199999	0
1710178200	6.65	0.36	5.72	6.57	6.75	6.49	0
1709919000	6.29	-0.02	-0.32	6.4	6.46	6.21	0
1709832600	6.3099999	-0.29	-4.39	6.76	6.76	6.3099999	0
1709746200	6.6	-0.12	-1.79	6.9	6.9	6.57	0
1709659800	6.72	0.45	7.18	6.38	6.76	6.3099999	0
1709573400	6.2699999	-0.28	-4.27	6.48	6.5	6.2699999	0
1709314200	6.55	0.01	0.15	6.38	6.74	6.38	0
1709227800	6.54	-0.21	-3.11	6.76	6.79	6.48	0
1709141400	6.75	-0.18	-2.60	6.8	6.89	6.68	0
1709055000	6.93	6.93	692,900.00	6.66	6.94	6.6	0
1708968600	0.001	0	0.00	0.001	0.001	0.001	0
1708709400	0.001	0	0.00	0.001	0.001	0.001	0
1708623000	0.001	0	0.00	0.001	0.001	0.001	0
1708536600	0.001	0	0.00	0.001	0.001	0.001	0
1708450200	0.001	0	0.00	0.001	0.001	0.001	0
1708363800	0.001	0	0.00	0.001	0.001	0.001	0
1708104600	0.001	0	0.00	0.001	0.001	0.001	0
1708018200	0.001	0	0.00	0.001	0.001	0.001	0
1707931800	0.001	0	0.00	0.001	0.001	0.001	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