D419T Historical Data - D419T | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
D419T (D419T)
D419T (D419T) Historical

D419T (D419T)

3.55

0.08

(2.31%)

Closed May 19 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	3.55	0.08	2.31	3.45	3.56	3.44	0
1715877000	3.47	-0.02	-0.57	3.53	3.53	3.4	0
1715790600	3.49	0.08	2.35	3.49	3.53	3.44	0
1715704200	3.41	0	0.00	3.41	3.41	3.41	0
1715617800	3.41	0.01	0.29	3.41	3.54	3.39	0
1715358600	3.4	0.11	3.34	3.29	3.46	3.29	0
1715272200	3.29	0.12	3.79	3.14	3.31	3.13	0
1715185800	3.17	0.05	1.60	3.1	3.2	3.05	0
1715099400	3.12	0.23	7.96	2.91	3.13	2.91	0
1715013000	2.89	0.07	2.48	2.85	2.9	2.77	0
1714753800	2.82	0.03	1.08	2.88	2.9	2.75	0
1714667400	2.79	-0.02	-0.71	2.82	2.87	2.73	0
1714494600	2.81	-0.02	-0.71	2.83	2.96	2.79	0
1714408200	2.83	0.1	3.66	2.79	2.93	2.77	0
1714149000	2.73	-0.23	-7.77	3.09	3.12	2.68	0
1714062600	2.96	0.12	4.23	3	3.15	2.84	0
1713976200	2.84	-0.13	-4.38	2.97	3	2.81	0
1713889800	2.97	0.27	10.00	2.68	2.97	2.68	0
1713803400	2.7	0.2	8.00	2.5299999	2.71	2.5299999	0
1713544200	2.5	0.01	0.40	2.36	2.54	2.35	0
1713457800	2.49	0.18	7.79	2.35	2.5099999	2.34	0
1713371400	2.31	0.06	2.67	2.2599999	2.43	2.25	0
1713285000	2.25	-0.29	-11.42	2.41	2.41	2.24	0
1713198600	2.54	0.04	1.60	2.47	2.67	2.47	0
1712939400	2.5	0.01	0.40	2.56	2.64	2.47	0
1712853000	2.49	-0.21	-7.78	2.68	2.81	2.41	0
1712766600	2.7	0.01	0.37	2.68	2.82	2.62	0
1712680200	2.69	-0.08	-2.89	2.71	2.82	2.69	0
1712593800	2.77	0.09	3.36	2.66	2.8	2.64	0
1712334600	2.68	-0.09	-3.25	2.57	2.68	2.55	0
1712248200	2.77	0.1	3.75	2.64	2.82	2.64	500
1712161800	2.67	0.21	8.54	2.43	2.72	2.31	0
1712075400	2.46	-0.08	-3.15	2.5299999	2.66	2.44	0
1711647000	2.54	0.21	9.01	2.38	2.55	2.36	500
1711560600	2.33	0.06	2.64	2.25	2.45	2.24	0
1711474200	2.27	0.23	11.27	2.09	2.29	2.07	0
1711387800	2.04	-0.04	-1.92	2.11	2.13	2.02	0
1711128600	2.08	0.04	1.96	2.0299999	2.2	2.02	700
1711042200	2.04	0.06	3.03	2.06	2.13	1.99	0
1710955800	1.98	-0.01	-0.50	1.97	2	1.92	0
1710869400	1.99	0.06	3.11	1.89	2.0299999	1.85	0
1710783000	1.93	0.06	3.21	1.88	1.96	1.86	0
1710523800	1.87	0.1	5.65	1.72	1.92	1.71	0
1710437400	1.77	-0.05	-2.75	1.85	1.88	1.73	0
1710351000	1.82	0.14	8.33	1.67	1.97	1.67	0
1710264600	1.68	0.11	7.01	1.61	1.71	1.59	0
1710178200	1.57	0.02	1.29	1.52	1.59	1.51	0
1709919000	1.55	0.06	4.03	1.48	1.57	1.47	0
1709832600	1.49	0.12	8.76	1.35	1.49	1.34	0
1709746200	1.37	0.04	3.01	1.34	1.42	1.33	0
1709659800	1.33	-0.02	-1.48	1.31	1.35	1.27	0
1709573400	1.35	0.13	10.66	1.26	1.36	1.26	0
1709314200	1.22	0.07	6.09	1.22	1.26	1.16	0
1709227800	1.15	0.01	0.88	1.16	1.19	1.1399999	0
1709141400	1.1399999	-0.02	-1.72	1.18	1.21	1.1	700
1709055000	1.16	0	0.00	1.1399999	1.16	1.12	0
1708968600	1.16	-0.1	-7.94	1.25	1.27	1.1299999	0
1708709400	1.26	0.05	4.13	1.26	1.28	1.21	0
1708623000	1.21	0.02	1.68	1.26	1.26	1.18	0
1708536600	1.19	0.05	4.39	1.15	1.2	1.1399999	0
1708450200	1.1399999	0.11	10.68	1.07	1.1399999	1.03	0
1708363800	1.03	0	0.00	1.03	1.03	1.03	0

BNP Paribas Arbitrage Is...

Bnp Paribas Issuance

Credit Agricole CIB Fina...

Small Love Potion

Bnp Paribas Issuance

Societe Generale Effekten

BNP Paribas Issuance

BNP Paribas Issuance

Morgan Stanley BV

BNP Paribas Issuance

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