E841T Historical Data - E841T | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
E841T (E841T)
E841T (E841T) Historical

E841T (E841T)

5.20

0.00

( 0.00% )

Updated: 20:00:00

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
1721320200	5.2	0	0.00	5.2	5.2	5.2	0
1721233800	5.2	0	0.00	5.2	5.2	5.2	0
1721147400	5.2	-0.66	-11.26	5.51	5.54	4.87	0
1721061000	5.86	0.81	16.04	5.78	6.14	5.48	0
1720801800	5.05	-0.69	-12.02	4.08	5.12	3.99	0
1720715400	5.74	-0.26	-4.33	5.96	6.53	5.74	0
1720629000	6	0.26	4.53	6.0199999	6.22	5.76	0
1720542600	5.74	0.12	2.14	5.2699999	5.74	5.13	0
1720456200	5.62	0.6	11.95	5.04	5.62	4.8	0
1720197000	5.0199999	0.06	1.21	5.14	5.3	4.76	0
1720110600	4.96	0.35	7.59	4.95	5	4.63	0
1720024200	4.61	0.82	21.64	3.97	5.03	3.89	0
1719937800	3.79	1.03	37.32	2.71	3.89	2.5099999	0
1719851400	2.7599999	0.51	22.67	2.16	2.7599999	2.12	0
1719592200	2.25	0.29	14.80	2.12	2.34	2.11	0
1719505800	1.96	0.08	4.26	1.97	2.13	1.94	0
1719419400	1.88	0.3	18.99	1.6399999	1.89	1.59	0
1719333000	1.58	0.02	1.28	1.46	1.62	1.45	0
1719246600	1.56	0.1	6.85	1.46	1.69	1.45	0
1718987400	1.46	-0.05	-3.31	1.45	1.53	1.41	0
1718901000	1.51	-0.07	-4.43	1.59	1.62	1.46	0
1718814600	1.58	0.05	3.27	1.55	1.58	1.54	0
1718728200	1.53	-0.1	-6.13	1.67	1.73	1.51	0
1718641800	1.6299999	0.2	13.99	1.31	1.6299999	1.26	0
1718382600	1.43	-0.19	-11.73	1.57	1.71	1.43	0
1718296200	1.62	0.2	14.08	1.6299999	1.88	1.55	0
1718209800	1.42	0.27	23.48	1.19	1.43	1.16	0
1718123400	1.15	-0.29	-20.14	1.3	1.32	1.1399999	0
1718037000	1.44	0	0.00	1.44	1.44	1.44	0
1717777800	1.44	0.12	9.09	1.41	1.47	1.35	0
1717691400	1.32	-0.01	-0.75	1.31	1.35	1.26	0
1717605000	1.33	0	0.00	1.33	1.35	1.24	0
1717518600	1.33	-0.15	-10.14	1.3799999	1.4	1.3	0
1717432200	1.48	0.1	7.25	1.43	1.59	1.42	0
1717173000	1.3799999	-0.03	-2.13	1.45	1.53	1.3799999	0
1717086600	1.41	0.06	4.44	1.33	1.6299999	1.32	0
1717000200	1.35	-0.04	-2.88	1.36	1.46	1.32	0
1716913800	1.3899999	-0.05	-3.47	1.45	1.51	1.33	0
1716827400	1.44	-0.04	-2.70	1.44	1.48	1.3799999	0
1716568200	1.48	0.04	2.78	1.37	1.52	1.34	0
1716481800	1.44	-0.14	-8.86	1.57	1.6399999	1.4	0
1716395400	1.58	0.11	7.48	1.72	1.74	1.57	0
1716309000	1.47	0.12	8.89	1.35	1.51	1.29	0
1716222600	1.35	-0.12	-8.16	1.44	1.47	1.33	0
1715963400	1.47	0.13	9.70	1.35	1.47	1.29	0
1715877000	1.34	-0.04	-2.90	1.35	1.3899999	1.28	0
1715790600	1.3799999	-0.16	-10.39	1.49	1.62	1.34	0
1715704200	1.54	0.26	20.31	1.28	1.55	1.24	0
1715617800	1.28	0.1	8.47	1.16	1.37	1.16	0
1715358600	1.18	-0.15	-11.28	1.31	1.37	1.17	0
1715272200	1.33	-0.13	-8.90	1.43	1.47	1.33	0
1715185800	1.46	-0.18	-10.98	1.6	1.6	1.34	0
1715099400	1.6399999	-0.21	-11.35	1.88	1.9	1.6399999	0
1715013000	1.85	0.11	6.32	1.79	2.0099999	1.79	0
1714753800	1.74	0.01	0.58	1.77	1.89	1.69	0
1714667400	1.73	-0.27	-13.50	1.81	1.96	1.68	0
1714494600	2	-0.52	-20.63	2.47	2.56	2	0
1714408200	2.52	1.06	72.60	1.57	2.52	1.56	15910
1714149000	1.46	0.23	18.70	1.49	1.52	1.32	0
1714062600	1.23	0.07	6.03	1.08	1.27	1.02	0
1713976200	1.16	0.44	61.11	1.1299999	1.28	0.97	0
1713889800	0.72	0.04	5.88	0.65	0.74	0.65	0
1713803400	0.68	-0.2	-22.73	0.77	0.78	0.67	0
1713544200	0.88	0	0.00	0.81	0.9	0.77	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