5329T (5329T)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720715400 | 23.46 | 0.6 | 2.62 | 22.97 | 23.51 | 22.8 | 0 |
| 1720629000 | 22.86 | 0.19 | 0.84 | 22.47 | 23.05 | 22.22 | 0 |
| 1720542600 | 22.67 | -1.14 | -4.79 | 24.06 | 24.06 | 22.56 | 0 |
| 1720456200 | 23.81 | -0.7 | -2.86 | 24.09 | 24.59 | 23.77 | 0 |
| 1720197000 | 24.51 | -0.27 | -1.09 | 24.77 | 24.97 | 24.27 | 0 |
| 1720110600 | 24.78 | 0.36 | 1.47 | 24.59 | 24.86 | 24.48 | 0 |
| 1720024200 | 24.42 | 0.71 | 2.99 | 24.3 | 24.78 | 24.15 | 0 |
| 1719937800 | 23.71 | -0.12 | -0.50 | 23.77 | 23.94 | 23.31 | 0 |
| 1719851400 | 23.83 | -0.22 | -0.91 | 24.72 | 24.88 | 23.75 | 0 |
| 1719592200 | 24.05 | 0.44 | 1.86 | 23.87 | 24.55 | 23.83 | 0 |
| 1719505800 | 23.61 | -0.4 | -1.67 | 23.95 | 24.44 | 23.59 | 0 |
| 1719419400 | 24.01 | -1.11 | -4.42 | 25.02 | 25.02 | 23.65 | 0 |
| 1719333000 | 25.12 | -0.43 | -1.68 | 25.44 | 25.53 | 24.8 | 0 |
| 1719246600 | 25.55 | 0.39 | 1.55 | 25.19 | 25.86 | 25.08 | 0 |
| 1718987400 | 25.16 | -0.66 | -2.56 | 25.8 | 25.83 | 24.84 | 0 |
| 1718901000 | 25.82 | 0.78 | 3.12 | 25.28 | 25.87 | 25.24 | 0 |
| 1718814600 | 25.04 | -0.15 | -0.60 | 25.27 | 25.62 | 25.04 | 0 |
| 1718728200 | 25.19 | 0.58 | 2.36 | 25.02 | 25.32 | 24.45 | 0 |
| 1718641800 | 24.61 | -0.08 | -0.32 | 24.65 | 24.71 | 23.9 | 0 |
| 1718382600 | 24.69 | -0.69 | -2.72 | 25.56 | 25.56 | 24.45 | 0 |
| 1718296200 | 25.38 | -0.58 | -2.23 | 25.59 | 25.89 | 25.21 | 0 |
| 1718209800 | 25.96 | -0.16 | -0.61 | 26.31 | 26.38 | 25.81 | 0 |
| 1718123400 | 26.12 | -0.92 | -3.40 | 26.7 | 26.81 | 26.06 | 0 |
| 1718037000 | 27.04 | -0.26 | -0.95 | 26.76 | 27.25 | 26.68 | 0 |
| 1717777800 | 27.3 | -0.04 | -0.15 | 27.37 | 27.42 | 26.85 | 0 |
| 1717691400 | 27.34 | 0.29 | 1.07 | 26.92 | 27.34 | 26.78 | 0 |
| 1717605000 | 27.05 | -0.62 | -2.24 | 27.41 | 27.41 | 26.91 | 0 |
| 1717518600 | 27.67 | -0.66 | -2.33 | 28.22 | 28.25 | 27.65 | 0 |
| 1717432200 | 28.33 | 0.32 | 1.14 | 28.51 | 28.51 | 28.08 | 0 |
| 1717173000 | 28.01 | 0.31 | 1.12 | 27.62 | 28.05 | 27.62 | 0 |
| 1717086600 | 27.7 | 0.92 | 3.44 | 26.81 | 27.76 | 26.81 | 0 |
| 1717000200 | 26.78 | -0.94 | -3.39 | 27.34 | 27.46 | 26.54 | 0 |
| 1716913800 | 27.72 | -0.02 | -0.07 | 27.8 | 28.28 | 27.61 | 0 |
| 1716827400 | 27.74 | 0.2 | 0.73 | 27.54 | 27.77 | 27.49 | 0 |
| 1716568200 | 27.54 | 0.23 | 0.84 | 27.07 | 27.65 | 27.06 | 0 |
| 1716481800 | 27.31 | -0.21 | -0.76 | 27.48 | 27.53 | 27.3 | 0 |
| 1716395400 | 27.52 | -0.11 | -0.40 | 27.64 | 27.7 | 27.23 | 0 |
| 1716309000 | 27.63 | -0.11 | -0.40 | 27.6 | 27.71 | 27.54 | 0 |
| 1716222600 | 27.74 | -0.1 | -0.36 | 28.06 | 28.21 | 27.73 | 0 |
| 1715963400 | 27.84 | 0.02 | 0.07 | 27.91 | 27.98 | 27.64 | 0 |
| 1715877000 | 27.82 | 0.73 | 2.69 | 27.07 | 27.93 | 27.03 | 0 |
| 1715790600 | 27.09 | -0.15 | -0.55 | 27.28 | 27.36 | 26.98 | 0 |
| 1715704200 | 27.24 | 0.22 | 0.81 | 27.27 | 27.49 | 27.14 | 0 |
| 1715617800 | 27.02 | 0.08 | 0.30 | 26.82 | 27.06 | 26.79 | 0 |
| 1715358600 | 26.94 | 0.36 | 1.35 | 26.87 | 27.34 | 26.87 | 0 |
| 1715272200 | 26.58 | 0.19 | 0.72 | 26.4 | 26.72 | 26.37 | 0 |
| 1715185800 | 26.39 | -0.45 | -1.68 | 26.7 | 26.72 | 26.36 | 0 |
| 1715099400 | 26.84 | -0.48 | -1.76 | 27.13 | 27.13 | 26.54 | 0 |
| 1715013000 | 27.32 | 0.12 | 0.44 | 27.23 | 27.58 | 27.23 | 0 |
| 1714753800 | 27.2 | 0.09 | 0.33 | 26.98 | 27.36 | 26.9 | 0 |
| 1714667400 | 27.11 | 1.15 | 4.43 | 26.17 | 27.32 | 26.17 | 0 |
| 1714494600 | 25.96 | -0.59 | -2.22 | 26.23 | 26.42 | 25.95 | 0 |
| 1714408200 | 26.55 | 0.31 | 1.18 | 26.29 | 26.65 | 26.21 | 0 |
| 1714149000 | 26.24 | 0.34 | 1.31 | 26.49 | 26.58 | 26.18 | 0 |
| 1714062600 | 25.9 | -0.11 | -0.42 | 25.97 | 26.04 | 25.46 | 0 |
| 1713976200 | 26.01 | 0.31 | 1.21 | 26.03 | 26.35 | 25.95 | 0 |
| 1713889800 | 25.7 | -0.8 | -3.02 | 26.39 | 26.43 | 25.66 | 0 |
| 1713803400 | 26.5 | 0.41 | 1.57 | 26.39 | 26.63 | 26.06 | 0 |
| 1713544200 | 26.09 | 0.09 | 0.35 | 25.8 | 26.14 | 25.8 | 0 |
| 1713457800 | 26 | 0.33 | 1.29 | 25.73 | 26.16 | 25.73 | 0 |
| 1713371400 | 25.67 | -0.27 | -1.04 | 25.92 | 26.22 | 25.62 | 0 |
| 1713285000 | 25.94 | -1.75 | -6.32 | 26.47 | 26.51 | 25.71 | 0 |
| 1713198600 | 27.69 | -0.22 | -0.79 | 27.88 | 27.99 | 27.66 | 0 |
| 1712939400 | 27.91 | 0.18 | 0.65 | 28.26 | 28.39 | 27.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
