5403T Historical Data - 5403T | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
5403T (5403T)
5403T (5403T) Historical

5403T (5403T)

0.77

0.05

(6.94%)

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

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

Date	Close	Change	Change %	Open	High	Low	Volume
1715963400	0.77	0.05	6.94	0.78	0.78	0.74	0
1715877000	0.72	0.01	1.41	0.67	0.73	0.66	0
1715790600	0.71	0.0200001	2.90	0.6899999	0.76	0.65	0
1715704200	0.6899999	0.0499999	7.81	0.65	0.7	0.64	0
1715617800	0.64	0.03	4.92	0.62	0.66	0.62	0
1715358600	0.61	0	0.00	0.65	0.66	0.6	0
1715272200	0.61	0.05	8.93	0.58	0.66	0.58	0
1715185800	0.56	0.03	5.66	0.56	0.58	0.55	0
1715099400	0.53	0	0.00	0.54	0.5699999	0.5	0
1715013000	0.53	-0.01	-1.85	0.5699999	0.58	0.53	0
1714753800	0.54	0.03	5.88	0.52	0.58	0.52	0
1714667400	0.51	-0.01	-1.92	0.52	0.55	0.5	0
1714494600	0.52	-0.06	-10.34	0.55	0.5699999	0.52	0
1714408200	0.58	0.03	5.45	0.56	0.62	0.51	0
1714149000	0.55	-0.07	-11.29	0.63	0.63	0.54	0
1714062600	0.62	-0.09	-12.68	0.7	0.72	0.6	0
1713976200	0.71	-0.33	-31.73	0.88	0.88	0.67	0
1713889800	1.04	0	0.00	1.08	1.09	1.04	0
1713803400	1.04	0.16	18.18	0.91	1.06	0.91	0
1713544200	0.88	0.12	15.79	0.8	0.91	0.79	0
1713457800	0.76	0.08	11.76	0.7	0.77	0.7	0
1713371400	0.68	0.06	9.68	0.64	0.72	0.61	0
1713285000	0.62	0.06	10.71	0.58	0.62	0.53	0
1713198600	0.56	-0.04	-6.67	0.58	0.6	0.55	0
1712939400	0.6	0.0300001	5.26	0.6	0.62	0.58	0
1712853000	0.5699999	-0.03	-5.00	0.58	0.65	0.5699999	0
1712766600	0.6	-0.08	-11.76	0.6899999	0.6899999	0.59	0
1712680200	0.68	-0.05	-6.85	0.71	0.71	0.67	0
1712593800	0.73	-0.05	-6.41	0.76	0.77	0.71	0
1712334600	0.78	-0.11	-12.36	0.84	0.86	0.76	0
1712248200	0.89	-0.02	-2.20	0.94	0.95	0.89	0
1712161800	0.91	0	0.00	0.95	1	0.91	0
1712075400	0.91	-0.02	-2.15	0.97	0.99	0.9	0
1711647000	0.93	0.07	8.14	0.92	0.95	0.89	0
1711560600	0.86	0.11	14.67	0.77	0.92	0.76	0
1711474200	0.75	-0.03	-3.85	0.76	0.76	0.6899999	0
1711387800	0.78	0.03	4.00	0.76	0.81	0.74	0
1711128600	0.75	0.07	10.29	0.72	0.79	0.71	0
1711042200	0.68	-0.11	-13.92	0.79	0.79	0.68	0
1710955800	0.79	0.02	2.60	0.77	0.79	0.74	0
1710869400	0.77	0	0.00	0.8	0.8199999	0.77	0
1710783000	0.77	0.05	6.94	0.71	0.79	0.71	0
1710523800	0.72	0.05	7.46	0.7	0.76	0.67	0
1710437400	0.67	-0.01	-1.47	0.68	0.7	0.66	0
1710351000	0.68	-0.03	-4.23	0.6899999	0.7	0.63	0
1710264600	0.71	-0.08	-10.13	0.76	0.8	0.7	0
1710178200	0.79	0	0.00	0.83	0.85	0.78	0
1709919000	0.79	0.02	2.60	0.7	0.79	0.7	0
1709832600	0.77	0	0.00	0.75	0.84	0.75	0
1709746200	0.77	-0.02	-2.53	0.8	0.85	0.77	0
1709659800	0.79	0.02	2.60	0.74	0.8	0.71	0
1709573400	0.77	-0.03	-3.75	0.78	0.79	0.74	0
1709314200	0.8	-0.03	-3.61	0.8	0.83	0.79	0
1709227800	0.83	-0.06	-6.74	0.84	0.88	0.8199999	0
1709141400	0.89	-0.04	-4.30	0.96	0.98	0.87	0
1709055000	0.93	0.03	3.33	0.89	0.94	0.88	0
1708968600	0.9	-0.05	-5.26	0.93	0.93	0.88	0
1708709400	0.95	-0.02	-2.06	0.93	0.95	0.81	0
1708623000	0.97	-0.05	-4.90	1.02	1.03	0.97	0
1708536600	1.02	-0.03	-2.86	1.01	1.02	0.94	0
1708450200	1.05	0.03	2.94	0.99	1.05	0.97	0
1708363800	1.02	0.05	5.15	1.05	1.05	0.99	0

Blue Safari Group Acquis...

CS ETF CPXJ Inav

Elevance Health

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