4596T Historical Data - 4596T | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
4596T (4596T)
4596T (4596T) Historical

4596T (4596T)

0.89

0.04

(4.71%)

Closed June 29 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
1719592200	0.89	0.04	4.71	0.89	0.95	0.86	0
1719505800	0.85	0.15	21.43	0.72	0.9	0.71	0
1719419400	0.7	0.12	20.69	0.61	0.7	0.58	0
1719333000	0.58	-0.19	-24.68	0.73	0.74	0.58	0
1719246600	0.77	0.05	6.94	0.62	0.81	0.6	0
1718987400	0.72	0.12	20.00	0.7	0.75	0.67	0
1718901000	0.6	-0.03	-4.76	0.64	0.65	0.58	0
1718814600	0.63	-0.05	-7.35	0.65	0.65	0.61	0
1718728200	0.68	-0.13	-16.05	0.78	0.79	0.63	0
1718641800	0.81	0.03	3.85	0.72	0.8199999	0.71	0
1718382600	0.78	-0.06	-7.14	0.85	0.85	0.74	0
1718296200	0.84	-0.13	-13.40	0.93	0.98	0.78	0
1718209800	0.97	-0.07	-6.73	1.09	1.16	0.96	0
1718123400	1.04	-0.36	-25.71	1.3	1.31	1.04	0
1718037000	1.4	0	0.00	1.4	1.4	1.4	0
1717777800	1.4	0.09	6.87	1.43	1.46	1.35	0
1717691400	1.31	0.03	2.34	1.36	1.3799999	1.25	0
1717605000	1.28	0.1	8.47	1.33	1.33	1.22	0
1717518600	1.18	0.16	15.69	1.1399999	1.27	1.09	0
1717432200	1.02	0.29	39.73	0.86	1.11	0.8	0
1717173000	0.73	0	0.00	0.6899999	0.74	0.68	0
1717086600	0.73	-0.03	-3.95	0.65	0.76	0.65	0
1717000200	0.76	-0.05	-6.17	0.79	0.8199999	0.75	0
1716913800	0.81	-0.01	-1.22	0.81	0.94	0.8	0
1716827400	0.8199999	0.0399999	5.13	0.86	0.86	0.8	0
1716568200	0.78	-0.1	-11.36	0.78	0.87	0.66	0
1716481800	0.88	-0.35	-28.46	1.32	1.33	0.83	0
1716395400	1.23	0	0.00	1.24	1.27	1.17	0
1716309000	1.23	-0.19	-13.38	1.31	1.34	1.16	0
1716222600	1.42	0.31	27.93	1.24	1.43	1.17	0
1715963400	1.11	-0.07	-5.93	1.17	1.19	1.11	0
1715877000	1.18	0.27	29.67	0.94	1.2	0.91	0
1715790600	0.91	-0.11	-10.78	0.99	1.07	0.89	0
1715704200	1.02	0	0.00	1.02	1.02	1.02	0
1715617800	1.02	0.03	3.03	0.99	1.07	0.97	0
1715358600	0.99	-0.14	-12.39	1.12	1.1399999	0.99	0
1715272200	1.1299999	0.11	10.78	1.1	1.16	1.07	0
1715185800	1.02	0.04	4.08	0.95	1.02	0.93	0
1715099400	0.98	-0.17	-14.78	1.01	1.02	0.94	0
1715013000	1.15	0.06	5.50	1.1	1.2	1.08	0
1714753800	1.09	0.1	10.10	1.06	1.12	1.04	0
1714667400	0.99	0.1700001	20.73	0.8	1	0.8	0
1714494600	0.8199999	0.0199999	2.50	0.83	0.86	0.78	0
1714408200	0.8	0.18	29.03	0.67	0.81	0.64	0
1714149000	0.62	0.11	21.57	0.63	0.66	0.59	0
1714062600	0.51	-0.18	-26.09	0.55	0.58	0.47	0
1713976200	0.6899999	-0.08	-10.39	0.81	1.03	0.6899999	0
1713889800	0.77	-0.07	-8.33	0.81	0.86	0.77	0
1713803400	0.84	-0.09	-9.68	0.9	0.92	0.8199999	0
1713544200	0.93	-0.01	-1.06	0.86	0.95	0.86	0
1713457800	0.94	0.1	11.90	0.91	0.97	0.83	0
1713371400	0.84	-0.04	-4.55	0.98	1.05	0.84	0
1713285000	0.88	-0.04	-4.35	0.86	0.91	0.85	0
1713198600	0.92	-0.08	-8.00	0.98	1.02	0.86	0
1712939400	1	-0.03	-2.91	1.05	1.07	1	0
1712853000	1.03	1.03	102,900.00	1.1299999	1.1299999	0.99	0
1712766600	0.001	0	0.00	0.001	0.001	0.001	0
1712680200	0.001	0	0.00	0.001	0.001	0.001	0
1712593800	0.001	0	0.00	0.001	0.001	0.001	0
1712334600	0.001	0	0.00	0.001	0.001	0.001	0
1712248200	0.001	0	0.00	0.001	0.001	0.001	0
1712161800	0.001	0	0.00	0.001	0.001	0.001	0
1712075400	0.001	0	0.00	0.001	0.001	0.001	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