5405T Historical Data - 5405T | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
5405T (5405T)
5405T (5405T) Historical

5405T (5405T)

2.20

0.20

(10.00%)

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719592200	2.2	0.2	10.00	2.02	2.23	2.02	0
1719505800	2	0.15	8.11	1.76	2.0099999	1.73	0
1719419400	1.85	0.16	9.47	1.62	1.9	1.61	0
1719333000	1.69	-0.14	-7.65	1.71	1.71	1.53	0
1719246600	1.83	-0.18	-8.96	1.97	2.04	1.8	0
1718987400	2.0099999	0.14	7.49	1.91	2.04	1.86	0
1718901000	1.87	-0.25	-11.79	2.09	2.09	1.84	0
1718814600	2.12	0.04	1.92	2.12	2.17	2.05	0
1718728200	2.08	-0.19	-8.37	2.25	2.3	2.04	0
1718641800	2.27	-0.12	-5.02	2.33	2.36	2.23	0
1718382600	2.39	0.42	21.32	2.08	2.45	2.07	0
1718296200	1.97	0.54	37.76	1.49	1.97	1.49	0
1718209800	1.43	-0.31	-17.82	1.61	1.62	1.42	0
1718123400	1.74	0.19	12.26	1.49	1.81	1.4	0
1718037000	1.55	0.24	18.32	1.54	1.6299999	1.53	0
1717777800	1.31	-0.14	-9.66	1.35	1.51	1.28	0
1717691400	1.45	-0.06	-3.97	1.3799999	1.46	1.29	0
1717605000	1.51	-0.19	-11.18	1.61	1.61	1.48	0
1717518600	1.7	0.04	2.41	1.65	1.7	1.58	0
1717432200	1.66	-0.19	-10.27	1.62	1.79	1.58	0
1717173000	1.85	-0.01	-0.54	1.87	1.89	1.8	0
1717086600	1.86	-0.05	-2.62	1.9	1.97	1.84	0
1717000200	1.91	0.14	7.91	1.84	2.0099999	1.82	0
1716913800	1.77	0.18	11.32	1.49	1.81	1.49	0
1716827400	1.59	-0.1	-5.92	1.69	1.7	1.59	0
1716568200	1.69	-0.04	-2.31	1.77	1.78	1.65	0
1716481800	1.73	0.11	6.79	1.6399999	1.77	1.6	0
1716395400	1.62	0.08	5.19	1.53	1.72	1.53	0
1716309000	1.54	0.1	6.94	1.47	1.6	1.46	0
1716222600	1.44	-0.21	-12.73	1.56	1.56	1.34	0
1715963400	1.65	-0.04	-2.37	1.71	1.74	1.65	0
1715877000	1.69	0.14	9.03	1.58	1.69	1.57	0
1715790600	1.55	-0.04	-2.52	1.5	1.6	1.44	0
1715704200	1.59	-0.05	-3.05	1.68	1.72	1.53	0
1715617800	1.6399999	0.06	3.80	1.54	1.6399999	1.52	0
1715358600	1.58	0.06	3.95	1.53	1.6	1.48	0
1715272200	1.52	-0.08	-5.00	1.6299999	1.67	1.51	0
1715185800	1.6	-0.2	-11.11	1.72	1.72	1.57	0
1715099400	1.8	-0.15	-7.69	1.9	1.99	1.8	0
1715013000	1.95	-0.11	-5.34	1.96	2	1.89	0
1714753800	2.06	0.05	2.49	2	2.07	1.9	0
1714667400	2.0099999	0.2	11.05	1.85	2.0099999	1.84	0
1714494600	1.81	0.04	2.26	1.72	1.82	1.72	0
1714408200	1.77	0.04	2.31	1.62	1.77	1.52	0
1714149000	1.73	-0.15	-7.98	1.83	1.92	1.73	0
1714062600	1.88	0.19	11.24	1.77	2.13	1.77	0
1713976200	1.69	0.27	19.01	1.46	1.7	1.46	0
1713889800	1.42	-0.21	-12.88	1.57	1.62	1.4	0
1713803400	1.6299999	-0.04	-2.40	1.6	1.67	1.57	0
1713544200	1.67	-0.03	-1.76	1.77	1.81	1.6299999	0
1713457800	1.7	-0.01	-0.58	1.69	1.77	1.66	0
1713371400	1.71	-0.06	-3.39	1.73	1.73	1.6299999	0
1713285000	1.77	0.19	12.03	1.77	1.8	1.66	0
1713198600	1.58	-0.07	-4.24	1.7	1.71	1.52	0
1712939400	1.65	0.1	6.45	1.45	1.7	1.45	0
1712853000	1.55	-0.09	-5.49	1.6	1.68	1.53	0
1712766600	1.6399999	0.03	1.86	1.59	1.74	1.58	0
1712680200	1.61	0.02	1.26	1.6299999	1.65	1.55	0
1712593800	1.59	-0.06	-3.64	1.59	1.61	1.52	0
1712334600	1.65	0.18	12.24	1.67	1.72	1.6399999	0
1712248200	1.47	0.1	7.30	1.41	1.52	1.3799999	0
1712161800	1.37	-0.02	-1.44	1.46	1.47	1.37	0
1712075400	1.3899999	0.12	9.45	1.24	1.4	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