5450T Historical Data - 5450T | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
5450T (5450T)
5450T (5450T) Historical

5450T (5450T)

1.13

0.05

(4.63%)

Closed May 06 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

Date	Close	Change	Change %	Open	High	Low	Volume
1715013000	1.1299999	0.05	4.63	1.1	1.18	1.07	0
1714753800	1.08	0.08	8.00	0.98	1.15	0.94	0
1714667400	1	-0.08	-7.41	0.94	1.03	0.93	0
1714494600	1.08	0.05	4.85	1.1	1.19	1.07	0
1714408200	1.03	-0.01	-0.96	1.07	1.12	1.03	0
1714149000	1.04	0.13	14.29	0.96	1.05	0.95	0
1714062600	0.91	-0.07	-7.14	1	1	0.84	0
1713976200	0.98	-0.04	-3.92	1.01	1.1299999	0.98	0
1713889800	1.02	-0.03	-2.86	1.12	1.1299999	1	0
1713803400	1.05	-0.12	-10.26	1.1399999	1.1399999	1	0
1713544200	1.17	0.42	56.00	1.16	1.28	1.03	0
1713457800	0.75	0.1	15.38	0.66	0.76	0.66	0
1713371400	0.65	0.06	10.17	0.6899999	0.74	0.65	0
1713285000	0.59	0.0200001	3.51	0.53	0.61	0.51	0
1713198600	0.5699999	-0.02	-3.39	0.58	0.62	0.56	0
1712939400	0.59	-0.06	-9.23	0.7	0.74	0.55	0
1712853000	0.65	0.06	10.17	0.61	0.7	0.61	0
1712766600	0.59	-0.01	-1.67	0.6	0.65	0.54	0
1712680200	0.6	0.04	7.14	0.55	0.61	0.54	0
1712593800	0.56	-0.04	-6.67	0.55	0.59	0.52	0
1712334600	0.6	-0.14	-18.92	0.64	0.68	0.5699999	0
1712248200	0.74	0.01	1.37	0.71	0.74	0.64	0
1712161800	0.73	-0.2	-21.51	0.92	0.95	0.71	0
1712075400	0.93	-0.19	-16.96	1.12	1.18	0.92	0
1711647000	1.12	0	0.00	1.11	1.19	1.1	0
1711560600	1.12	0.13	13.13	0.96	1.15	0.96	0
1711474200	0.99	-0.05	-4.81	1.01	1.1	0.96	0
1711387800	1.04	0.07	7.22	0.9	1.04	0.87	0
1711128600	0.97	-0.05	-4.90	0.95	1	0.9	0
1711042200	1.02	-0.06	-5.56	1.1	1.1	0.94	0
1710955800	1.08	-0.07	-6.09	1.08	1.1299999	1.04	0
1710869400	1.15	-0.03	-2.54	1.1299999	1.16	1.06	0
1710783000	1.18	-0.13	-9.92	1.28	1.28	1.15	0
1710523800	1.31	-0.17	-11.49	1.43	1.54	1.31	0
1710437400	1.48	-0.1	-6.33	1.6	1.6399999	1.45	0
1710351000	1.58	0.11	7.48	1.47	1.6	1.46	0
1710264600	1.47	0.07	5.00	1.3899999	1.47	1.31	0
1710178200	1.4	-0.03	-2.10	1.3899999	1.46	1.35	0
1709919000	1.43	0.14	10.85	1.31	1.47	1.31	0
1709832600	1.29	0.18	16.22	1.09	1.31	1.06	0
1709746200	1.11	-0.03	-2.63	1.06	1.1299999	0.98	0
1709659800	1.1399999	-0.14	-10.94	1.24	1.3	1.11	0
1709573400	1.28	0.04	3.23	1.22	1.29	1.17	0
1709314200	1.24	0	0.00	1.27	1.29	1.1299999	0
1709227800	1.24	-0.14	-10.14	1.37	1.3799999	1.21	0
1709141400	1.3799999	-0.13	-8.61	1.51	1.51	1.34	0
1709055000	1.51	0.03	2.03	1.5	1.53	1.42	0
1708968600	1.48	-0.01	-0.67	1.51	1.57	1.46	0
1708709400	1.49	-0.04	-2.61	1.59	1.6299999	1.48	0
1708623000	1.53	0.17	12.50	1.45	1.6	1.44	0
1708536600	1.36	0.04	3.03	1.33	1.3899999	1.3	0
1708450200	1.32	0.07	5.60	1.2	1.34	1.19	0
1708363800	1.25	-0.03	-2.34	1.23	1.25	1.17	0
1708104600	1.28	0.07	5.79	1.21	1.32	1.2	0
1708018200	1.21	0.16	15.24	1.09	1.22	1.06	0
1707931800	1.05	0.05	5.00	0.98	1.05	0.97	0
1707845400	1	-0.03	-2.91	1.05	1.06	0.94	0
1707759000	1.03	0.19	22.62	0.93	1.11	0.93	1100
1707499800	0.84	-1	-54.35	1.01	1.06	0.79	1100
1707413400	1.84	0.07	3.95	1.82	1.95	1.74	0
1707327000	1.77	-0.08	-4.32	1.83	1.86	1.76	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