E565T Historical Data - E565T | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
E565T (E565T)
E565T (E565T) Historical

E565T (E565T)

9.91

0.05

(0.51%)

Closed May 16 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	9.91	0.05	0.51	9.91	9.91	9.91	0
1715790600	9.86	-0.05	-0.50	9.91	9.91	9.86	0
1715704200	9.91	0.05	0.51	9.91	9.91	9.91	0
1715617800	9.86	0	0.00	9.86	9.91	9.86	0
1715358600	9.86	-0.02	-0.20	9.86	9.91	9.86	0
1715272200	9.88	0.3	3.13	9.75	9.95	9.75	0
1715185800	9.58	0.62	6.92	9.34	9.58	9.3	0
1715099400	8.96	0.06	0.67	9.1	9.4	8.69	0
1715013000	8.9	0.14	1.60	9.26	9.4	8.9	0
1714753800	8.76	0.44	5.29	8.66	9.2	8.61	0
1714667400	8.32	0.25	3.10	7.98	8.58	7.96	0
1714494600	8.07	-0.92	-10.23	8.67	8.77	7.8	0
1714408200	8.99	1.45	19.23	7.93	9.34	7.9	0
1714149000	7.54	-0.24	-3.08	7.87	8.14	7.41	0
1714062600	7.78	-0.92	-10.57	8.64	8.92	7.61	0
1713976200	8.7	-0.81	-8.52	8.92	9.58	8.35	0
1713889800	9.51	-0.17	-1.76	9.73	9.73	9.5	0
1713803400	9.68	0.1	1.04	9.5399999	9.69	9.35	0
1713544200	9.58	0.74	8.37	9.09	9.61	9.03	0
1713457800	8.84	0.78	9.68	8.19	8.89	8.19	0
1713371400	8.06	0.6	8.04	7.75	8.43	7.2	0
1713285000	7.46	1.04	16.20	6.49	7.62	5.96	0
1713198600	6.42	-0.87	-11.93	6.81	6.81	6.0199999	0
1712939400	7.29	0.81	12.50	6.75	7.56	6.48	0
1712853000	6.48	-0.49	-7.03	6.65	7.59	6.3	0
1712766600	6.97	-0.75	-9.72	7.82	7.82	6.94	0
1712680200	7.72	-0.49	-5.97	8.03	8.07	7.64	0
1712593800	8.21	-0.8	-8.88	8.78	8.93	8.02	0
1712334600	9.01	-0.17	-1.85	8.92	9.27	8.89	0
1712248200	9.18	-0.03	-0.33	9.35	9.39	9.17	0
1712161800	9.21	-0.01	-0.11	9.35	9.52	9.21	0
1712075400	9.22	-0.06	-0.65	9.5	9.5	9.18	0
1711647000	9.28	0.31	3.46	9.21	9.35	9.1	0
1711560600	8.97	0.87	10.74	8.31	9.21	8.26	0
1711474200	8.1	-0.17	-2.06	8.0399999	8.2	7.47	0
1711387800	8.27	0.47	6.03	7.76	8.48	7.72	0
1711128600	7.8	0.77	10.95	7.47	8.1	7.36	0
1711042200	7.03	-0.67	-8.70	7.75	7.91	7.03	0
1710955800	7.7	0.32	4.34	7.48	7.7	7.16	0
1710869400	7.38	0.09	1.23	7.54	7.73	7.38	0
1710783000	7.29	0.34	4.89	6.89	7.52	6.68	0
1710523800	6.95	1.07	18.20	6.32	7.27	5.95	0
1710437400	5.88	-0.26	-4.23	6.15	6.43	5.76	0
1710351000	6.14	-0.09	-1.44	6.1	6.26	5.43	0
1710264600	6.23	-0.94	-13.11	6.91	7.27	6.19	0
1710178200	7.17	-0.01	-0.14	7.61	7.74	7.13	0
1709919000	7.18	0.33	4.82	6.08	7.18	6	0
1709832600	6.85	0.07	1.03	6.5599999	7.53	6.5599999	0
1709746200	6.78	-0.2	-2.87	7.14	7.56	6.74	0
1709659800	6.98	0.46	7.06	6.2699999	7.08	6.0599999	0
1709573400	6.5199999	-0.26	-3.83	6.73	6.76	6.29	0
1709314200	6.78	-0.32	-4.51	6.86	7.18	6.76	0
1709227800	7.1	-0.25	-3.40	7.02	7.59	6.97	0
1709141400	7.35	-0.27	-3.54	7.95	8.06	7.29	0
1709055000	7.62	0.32	4.38	7.3	7.72	7.25	0
1708968600	7.3	-0.31	-4.07	7.48	7.48	7.17	0
1708709400	7.61	0	0.00	7.37	7.61	6.32	0
1708623000	7.61	-0.36	-4.52	8.05	8.08	7.61	0
1708536600	7.97	-0.28	-3.39	8.02	8.02	7.45	0
1708450200	8.25	0.53	6.87	7.92	8.25	7.72	0
1708363800	7.72	0	0.00	7.72	7.72	7.72	0

Societe Generale Effekten

Bnp Paribas Issuance

TronGameGlobalPay

Societe Generale Effekten

BNP Paribas Issuance

Vontobel Financial Produ...

Vontobel Financial Produ...

ETFS Precious Metals

Eaglestone Group SARL 5....

Builders FirstSource

Recursion Pharmaceuticals

Universal Music Group Bv

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