5424T Historical Data - 5424T | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
5424T (5424T)
5424T (5424T) Historical

5424T (5424T)

9.94

-0.23

(-2.26%)

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
1715877000	10.17	0.25	2.52	10.11	10.23	10.08	0
1715790600	9.92	0.55	5.87	9.58	9.95	9.53	0
1715704200	9.3699999	0.02	0.21	9.3699999	9.45	9.27	0
1715617800	9.35	0.01	0.11	9.43	9.51	9.35	0
1715358600	9.34	0.1	1.08	9.3699999	9.5399999	9.34	0
1715272200	9.24	0.15	1.65	9.05	9.27	9	0
1715185800	9.09	-0.06	-0.66	9.13	9.17	8.91	0
1715099400	9.15	0.36	4.10	9.06	9.18	9.01	0
1715013000	8.7899999	0.32	3.78	8.59	8.82	8.59	0
1714753800	8.47	0.73	9.43	8.1	8.6	8.09	0
1714667400	7.74	-0.51	-6.18	7.83	7.97	7.6	0
1714494600	8.25	-0.22	-2.60	8.49	8.53	8.21	0
1714408200	8.47	0.04	0.47	8.52	8.63	8.45	0
1714149000	8.43	0.85	11.21	8.3699999	8.52	8.21	0
1714062600	7.58	-0.58	-7.11	7.83	7.94	7.43	0
1713976200	8.16	0.02	0.25	8.3699999	8.3699999	8.08	0
1713889800	8.14	0.7	9.41	7.67	8.19	7.66	0
1713803400	7.44	-0.1	-1.33	7.48	7.6	7.35	0
1713544200	7.54	-0.52	-6.45	7.35	7.75	7.35	0
1713457800	8.06	0.14	1.77	7.99	8.13	7.77	0
1713371400	7.92	-0.27	-3.30	8.03	8.36	7.9	0
1713285000	8.19	-0.76	-8.49	8.17	8.3699999	8.0399999	0
1713198600	8.95	-0.14	-1.54	9.01	9.25	8.85	0
1712939400	9.09	-0.02	-0.22	9.49	9.55	8.99	0
1712853000	9.11	0.05	0.55	9.1199999	9.25	8.8699999	0
1712766600	9.06	-0.13	-1.41	9.53	9.63	8.86	0
1712680200	9.19	-0.33	-3.47	9.48	9.61	9.06	0
1712593800	9.52	0.07	0.74	9.45	9.6	9.34	0
1712334600	9.45	-0.43	-4.35	9.1	9.45	9.05	0
1712248200	9.88	0.14	1.44	9.7	9.93	9.69	0
1712161800	9.74	0.25	2.63	9.5	9.75	9.46	0
1712075400	9.49	-0.57	-5.67	9.92	9.98	9.4	0
1711647000	10.06	0.29	2.97	9.99	10.11	9.99	0
1711560600	9.77	-0.06	-0.61	9.76	9.91	9.7	0
1711474200	9.83	0.04	0.41	9.86	9.92	9.7899999	0
1711387800	9.7899999	-0.11	-1.11	9.51	9.88	9.51	0
1711128600	9.9	-0.18	-1.79	9.98	10.06	9.88	0
1711042200	10.08	0.69	7.35	9.94	10.12	9.88	0
1710955800	9.39	0.12	1.29	9.36	9.46	9.34	0
1710869400	9.27	0.02	0.22	9.08	9.27	8.9	0
1710783000	9.25	0.44	4.99	8.98	9.36	8.95	0
1710523800	8.81	-0.37	-4.03	9.13	9.28	8.78	0
1710437400	9.18	-0.12	-1.29	9.35	9.45	9.06	0
1710351000	9.3	0.08	0.87	9.38	9.42	9.26	0
1710264600	9.22	0.42	4.77	9.03	9.34	8.88	0
1710178200	8.8	-0.39	-4.24	8.88	8.89	8.63	0
1709919000	9.19	0.07	0.77	9.22	9.48	9.13	0
1709832600	9.1199999	0.22	2.47	8.69	9.21	8.6	0
1709746200	8.9	0.21	2.42	8.64	8.93	8.6199999	0
1709659800	8.69	-0.4	-4.40	8.99	9	8.65	0
1709573400	9.09	0.13	1.45	9.1	9.14	9.03	0
1709314200	8.96	0.35	4.07	8.9	9.02	8.69	0
1709227800	8.61	-0.02	-0.23	8.59	8.8	8.42	0
1709141400	8.63	0.08	0.94	8.67	8.67	8.47	0
1709055000	8.55	-0.18	-2.06	8.5399999	8.67	8.5399999	0
1708968600	8.73	-0.1	-1.13	8.7	8.83	8.69	0
1708709400	8.83	0.22	2.56	8.7899999	8.98	8.73	0
1708623000	8.61	0.91	11.82	8.22	8.61	8.2	0
1708536600	7.7	-0.07	-0.90	7.77	7.78	7.64	0
1708450200	7.77	-0.36	-4.43	7.99	8.02	7.73	0
1708363800	8.13	-0.22	-2.63	8.14	8.17	8.09	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