D543T Historical Data - D543T | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
D543T (D543T)
D543T (D543T) Historical

D543T (D543T)

2.25

0.08

(3.69%)

Closed June 02 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
1717173000	2.25	0.08	3.69	2.0299999	2.2599999	1.81	0
1717086600	2.17	-0.1	-4.41	2.31	2.32	1.6	0
1717000200	2.27	0.1	4.61	2.2599999	2.36	2.0099999	0
1716913800	2.17	0.07	3.33	2.02	2.38	1.9	0
1716827400	2.1	0.12	6.06	2.0299999	2.25	2	0
1716568200	1.98	-0.14	-6.60	2.31	2.38	1.88	0
1716481800	2.12	0.39	22.54	1.76	2.23	1.58	0
1716395400	1.73	-0.22	-11.28	1.41	1.77	1.4	0
1716309000	1.95	-0.33	-14.47	2.27	2.42	1.85	0
1716222600	2.2799999	0.28	14.00	1.98	2.32	1.93	0
1715963400	2	-0.31	-13.42	2.2799999	2.43	1.97	0
1715877000	2.31	0.08	3.59	2.2599999	2.5	2.18	0
1715790600	2.23	0.32	16.75	1.98	2.36	1.6299999	0
1715704200	1.91	-0.57	-22.98	2.47	2.57	1.87	0
1715617800	2.48	-0.35	-12.37	2.81	2.82	2.24	0
1715358600	2.83	0.35	14.11	2.46	2.88	2.3	0
1715272200	2.48	0.24	10.71	2.3	2.52	2.18	0
1715185800	2.24	0.37	19.79	1.99	2.64	1.97	0
1715099400	1.87	0.38	25.50	1.4	1.94	1.35	0
1715013000	1.49	-0.27	-15.34	1.62	1.62	1.1299999	0
1714753800	1.76	-0.13	-6.88	1.78	1.93	1.41	0
1714667400	1.89	0.43	29.45	1.71	2.08	1.34	0
1714494600	1.46	0.79	117.91	0.68	1.46	0.59	0
1714408200	0.67	-1.86	-73.52	2.22	2.2599999	0.67	0
1714149000	2.5299999	-0.59	-18.91	2.4	2.91	2.34	0
1714062600	3.12	-0.22	-6.59	3.52	3.72	3.02	0
1713976200	3.34	-1.64	-32.93	3.35	3.75	2.97	0
1713889800	4.98	-0.42	-7.78	5.4	5.44	4.95	0
1713803400	5.4	0.8	17.39	5.1	5.57	5.0599999	0
1713544200	4.6	0.07	1.55	4.82	4.96	4.5199999	0
1713457800	4.53	0.51	12.69	4.01	4.64	4.01	0
1713371400	4.0199999	0.2	5.24	3.97	4.21	3.69	0
1713285000	3.82	0.79	26.07	3.62	4.18	3.59	0
1713198600	3.0299999	0.56	22.67	2.61	3.18	2.52	0
1712939400	2.47	-0.07	-2.76	2.36	2.57	2.2799999	0
1712853000	2.54	0.05	2.01	2.59	2.77	2.34	0
1712766600	2.49	0.3	13.70	2.0099999	2.5299999	1.89	0
1712680200	2.19	-0.16	-6.81	2.36	2.47	1.87	0
1712593800	2.35	-0.53	-18.40	2.57	2.87	2.24	0
1712334600	2.88	0.49	20.50	2.46	3.46	2.42	0
1712248200	2.39	-0.4	-14.34	2.68	2.7599999	2.39	0
1712161800	2.79	-0.22	-7.31	2.97	3.2	2.7799999	0
1712075400	3.0099999	1.05	53.57	2.31	3.36	2.2599999	0
1711647000	1.96	0.29	17.37	1.74	2.12	1.71	0
1711560600	1.67	-0.01	-0.60	1.81	2.08	1.6299999	0
1711474200	1.68	-0.72	-30.00	2.22	2.23	1.43	0
1711387800	2.4	-0.28	-10.45	2.73	2.82	2.2599999	0
1711128600	2.68	0.43	19.11	2.33	3	2.32	0
1711042200	2.25	-0.17	-7.02	1.85	2.27	1.85	0
1710955800	2.42	-0.01	-0.41	2.44	2.5099999	2.32	0
1710869400	2.43	0.09	3.85	2.22	2.7799999	2.15	0
1710783000	2.34	-0.99	-29.73	3.1	3.1	2.21	0
1710523800	3.33	0.14	4.39	3.2	3.34	3.04	0
1710437400	3.19	0.75	30.74	2.7	3.29	2.55	0
1710351000	2.44	0.56	29.79	1.86	2.49	1.86	0
1710264600	1.88	0.03	1.62	1.77	2.32	1.61	0
1710178200	1.85	-0.19	-9.31	2.07	2.13	1.52	0
1709919000	2.04	0.68	50.00	1.76	2.12	1.42	0
1709832600	1.36	0	0.00	1.36	1.36	1.36	0
1709746200	1.36	0	0.00	1.36	1.36	1.36	0
1709659800	1.36	0	0.00	1.36	1.36	1.36	0
1709573400	1.36	0	0.00	1.36	1.36	1.36	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