D401T Historical Data - D401T | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
D401T (D401T)
D401T (D401T) Historical

D401T (D401T)

0.38

-0.01

(-2.56%)

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715963400	0.38	-0.01	-2.56	0.32	0.45	0.31	0
1715877000	0.39	0.17	77.27	0.26	0.39	0.25	0
1715790600	0.22	0.04	22.22	0.18	0.23	0.18	0
1715704200	0.18	0	0.00	0.18	0.18	0.18	0
1715617800	0.18	0	0.00	0.17	0.19	0.17	0
1715358600	0.18	-0.02	-10.00	0.19	0.23	0.18	0
1715272200	0.2	-0.02	-9.09	0.21	0.22	0.19	0
1715185800	0.22	-0.05	-18.52	0.24	0.25	0.22	0
1715099400	0.27	0	0.00	0.27	0.28	0.25	0
1715013000	0.27	0.06	28.57	0.24	0.27	0.23	0
1714753800	0.21	0.03	16.67	0.19	0.22	0.18	0
1714667400	0.18	-0.28	-60.87	0.18	0.21	0.15	0
1714494600	0.46	0.04	9.52	0.44	0.48	0.43	0
1714408200	0.42	0.02	5.00	0.4099999	0.46	0.37	0
1714149000	0.4	0.08	25.00	0.4	0.4099999	0.33	0
1714062600	0.32	0	0.00	0.27	0.32	0.27	0
1713976200	0.32	-0.01	-3.03	0.35	0.38	0.31	0
1713889800	0.33	0.05	17.86	0.27	0.33	0.27	0
1713803400	0.28	-0.04	-12.50	0.28	0.31	0.26	0
1713544200	0.32	-0.1	-23.81	0.36	0.4	0.32	0
1713457800	0.42	-0.07	-14.29	0.42	0.45	0.38	0
1713371400	0.49	-0.09	-15.52	0.51	0.59	0.49	0
1713285000	0.58	0.02	3.57	0.52	0.59	0.5	0
1713198600	0.56	-0.05	-8.20	0.56	0.6	0.54	0
1712939400	0.61	-0.11	-15.28	0.73	0.74	0.5699999	0
1712853000	0.72	0.0300001	4.35	0.66	0.75	0.64	0
1712766600	0.6899999	-0.02	-2.82	0.75	0.76	0.65	0
1712680200	0.71	-0.04	-5.33	0.75	0.77	0.6899999	0
1712593800	0.75	-0.08	-9.64	0.78	0.79	0.71	0
1712334600	0.83	-0.14	-14.43	0.72	0.83	0.71	0
1712248200	0.97	-0.12	-11.01	1.12	1.16	0.97	0
1712161800	1.09	0.1	10.10	1.03	1.12	0.98	0
1712075400	0.99	-0.16	-13.91	1.19	1.19	0.94	0
1711647000	1.15	0.08	7.48	1.08	1.2	1.07	0
1711560600	1.07	-0.16	-13.01	1.09	1.1299999	1.01	0
1711474200	1.23	0.07	6.03	1.1299999	1.24	1.05	0
1711387800	1.16	0.07	6.42	1.11	1.26	0.94	0
1711128600	1.09	-0.11	-9.17	1.12	1.15	1.01	0
1711042200	1.2	0.16	15.38	1.28	1.34	1.1	0
1710955800	1.04	-0.18	-14.75	1.22	1.31	1.02	0
1710869400	1.22	-0.48	-28.24	1.49	1.57	1.16	0
1710783000	1.7	-0.12	-6.59	1.77	1.88	1.6299999	0
1710523800	1.82	0.08	4.60	1.52	1.83	1.46	0
1710437400	1.74	-0.12	-6.45	1.86	1.95	1.7	0
1710351000	1.86	-0.31	-14.29	2.29	2.31	1.83	0
1710264600	2.17	-0.01	-0.46	2.09	2.18	1.88	0
1710178200	2.18	-0.67	-23.51	2.44	2.66	2.08	0
1709919000	2.85	0.19	7.14	2.71	3.57	2.67	0
1709832600	2.66	0.15	5.98	2.59	2.77	2.52	0
1709746200	2.5099999	0.28	12.56	2.38	2.7799999	2.38	0
1709659800	2.23	-0.27	-10.80	2.07	2.34	2.05	0
1709573400	2.5	0.43	20.77	2.25	2.6	2.13	0
1709314200	2.07	0.62	42.76	1.9	2.12	1.83	0
1709227800	1.45	0.36	33.03	1.06	1.52	1.05	0
1709141400	1.09	-0.02	-1.80	1.12	1.1299999	1.03	0
1709055000	1.11	-0.03	-2.63	1.08	1.15	1	0
1708968600	1.1399999	0	0.00	1.11	1.2	1.1	0
1708709400	1.1399999	-0.22	-16.18	1.34	1.36	1.1	0
1708623000	1.36	0.59	76.62	1.06	1.3899999	0.99	0
1708536600	0.77	-0.03	-3.75	0.77	0.8	0.76	0
1708450200	0.8	-0.4	-33.33	1.09	1.09	0.8	0
1708363800	1.2	0	0.00	1.2	1.2	1.2	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