ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,464.62
      -0.16%
      US Tech 100
      19,220.00
      -0.20%
      Dow Jones
      39,150.33
      0.04%
      Brent Oil
      84.39
      0.00%
      Bitcoin
      64,444.60
      0.31%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Europe
      5. EU
      6. 5799T (5799T)

      7. 5799T (5799T) Historical

      5799T 5799T

      21.63
      0.48 (2.27%)
      Jun 21 2024 - Closed
      Delayed by 15 minutes

      5799T Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 21 2024 21.63 0.48 2.27% 21.09 21.83 21.09 0
      Jun 20 2024 21.15 -1.00 -4.51% 22.05 22.08 21.03 0
      Jun 19 2024 22.15 0.51 2.36% 21.58 22.22 21.58 0
      Jun 18 2024 21.64 -0.62 -2.79% 21.78 22.29 21.59 0
      Jun 17 2024 22.26 -0.70 -3.05% 22.70 23.14 22.19 0
      Jun 14 2024 22.96 1.97 9.39% 20.81 23.31 20.70 0
      Jun 13 2024 20.99 1.64 8.48% 19.56 21.06 19.37 0
      Jun 12 2024 19.35 -0.76 -3.78% 19.82 19.97 19.29 0
      Jun 11 2024 20.11 2.09 11.60% 18.83 20.35 18.71 0
      Jun 10 2024 18.02 0.00 0.00% 18.02 18.02 18.02 0
      Jun 07 2024 18.02 0.39 2.21% 17.69 18.59 17.54 0
      Jun 06 2024 17.63 -0.31 -1.73% 17.70 17.89 17.49 0
      Jun 05 2024 17.94 11.04 160.00% 18.10 18.41 17.64 0
      Jun 04 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      Jun 03 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      May 31 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      May 30 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      May 29 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      May 28 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      May 27 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      May 24 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      May 23 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      May 22 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      May 21 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      May 20 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      May 17 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      May 16 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      May 15 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      May 14 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      May 13 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      May 10 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      May 09 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      May 08 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      May 07 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      May 06 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      May 03 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      May 02 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      Apr 30 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      Apr 29 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      Apr 26 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      Apr 25 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      Apr 24 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      Apr 23 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      Apr 22 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      Apr 19 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      Apr 18 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      Apr 17 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      Apr 16 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      Apr 15 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      Apr 12 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      Apr 11 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      Apr 10 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      Apr 09 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      Apr 08 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      Apr 05 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      Apr 04 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      Apr 03 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      Apr 02 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      Mar 28 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      Mar 27 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      Mar 26 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
      Mar 25 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0

      Your Recent History

      EU
      5799T
      5799T
      NASDAQ
      PLTN
      Plutoniam Acquisition
      LSE
      82TQ
      Arran 2.cb56s
      TSX
      CAGG
      CI Canadian Aggregate Bo...
      LSE
      PBRT
      Wt Bre Crud � H
      COIN
      PCLEUR
      COIN
      TIMEEEEUST
      ChronoTech Token
      COIN
      WHALEMEUR
      WHALE
      BIT
      S31918
      Societe Generale Effekten
      Delayed Upgrade Clock