D123S Historical Data - D123S | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
D123S (D123S)
D123S (D123S) Historical

D123S (D123S)

10.01

0.19

(1.93%)

Closed May 17 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
1715877000	10.01	0.19	1.93	9.89	10.01	9.68	0
1715790600	9.82	0.79	8.75	9.57	9.86	9.5399999	0
1715704200	9.03	0	0.00	9.03	9.03	9.03	0
1715617800	9.03	0.09	1.01	9.08	9.16	9.01	0
1715358600	8.94	0.26	3.00	8.9	9.16	8.9	0
1715272200	8.68	0.02	0.23	8.73	8.7899999	8.68	0
1715185800	8.66	0.11	1.29	8.66	8.74	8.64	0
1715099400	8.55	-0.01	-0.12	8.56	8.61	8.43	0
1715013000	8.56	-0.11	-1.27	8.66	8.71	8.56	0
1714753800	8.67	0.41	4.96	8.5399999	8.72	8.26	0
1714667400	8.26	-0.2	-2.36	8.63	8.73	8.2	0
1714494600	8.46	-0.22	-2.53	8.51	8.58	8.3699999	0
1714408200	8.68	0.15	1.76	8.5399999	8.71	8.48	0
1714149000	8.53	-0.01	-0.12	8.49	8.53	8.22	0
1714062600	8.5399999	-0.25	-2.84	8.95	8.96	8.44	0
1713976200	8.7899999	-0.36	-3.93	9.18	9.26	8.71	0
1713889800	9.15	1.52	19.92	7.61	9.41	7.51	0
1713803400	7.63	0.08	1.06	7.61	7.75	7.52	0
1713544200	7.55	-0.19	-2.45	7.5	7.73	7.49	0
1713457800	7.74	-0.25	-3.13	7.96	7.96	7.24	0
1713371400	7.99	-0.07	-0.87	8.03	8.24	7.88	0
1713285000	8.06	-0.02	-0.25	7.95	8.19	7.93	0
1713198600	8.08	0.03	0.37	8.09	8.34	8.0399999	0
1712939400	8.05	-0.27	-3.25	8.33	8.42	8.05	0
1712853000	8.32	-0.12	-1.42	8.5	8.53	8.28	0
1712766600	8.44	-0.07	-0.82	8.81	8.88	8.3	0
1712680200	8.51	0.2	2.41	8.3	8.57	8.28	0
1712593800	8.31	-0.05	-0.60	8.26	8.42	8.21	0
1712334600	8.36	-0.06	-0.71	8.13	8.38	8.1	0
1712248200	8.42	-0.12	-1.41	8.34	8.53	8.31	0
1712161800	8.5399999	0.06	0.71	8.49	8.65	8.46	0
1712075400	8.48	-0.39	-4.40	8.75	8.77	8.23	0
1711647000	8.8699999	0.17	1.95	8.77	8.94	8.64	0
1711560600	8.7	-0.02	-0.23	8.7899999	8.88	8.67	0
1711474200	8.72	0.04	0.46	8.7	8.78	8.61	0
1711387800	8.68	-0.56	-6.06	9.27	9.38	8.55	0
1711128600	9.24	-0.04	-0.43	9.25	9.44	9.16	0
1711042200	9.28	0.32	3.57	9.02	9.32	8.96	0
1710955800	8.96	-0.11	-1.21	9.19	9.27	8.9	0
1710869400	9.07	-0.01	-0.11	9.03	9.07	8.9	0
1710783000	9.08	0.05	0.55	8.84	9.1	8.76	0
1710523800	9.03	-0.06	-0.66	9.16	9.2899999	9.02	0
1710437400	9.09	-0.2	-2.15	9.33	9.42	8.92	0
1710351000	9.2899999	0.1	1.09	9.06	9.3	8.97	0
1710264600	9.19	0.04	0.44	9.13	9.31	9.01	0
1710178200	9.15	-0.17	-1.82	9.22	9.23	8.93	0
1709919000	9.32	0.11	1.19	9.23	9.32	9.1	0
1709832600	9.21	-0.27	-2.85	9.1199999	9.36	9.09	0
1709746200	9.48	0.04	0.42	9.33	9.5	9.25	0
1709659800	9.44	-0.09	-0.94	9.5	9.57	9.35	0
1709573400	9.53	0.25	2.69	9.42	9.58	9.38	0
1709314200	9.28	-0.09	-0.96	9.27	9.36	9.13	0
1709227800	9.3699999	-0.11	-1.16	9.52	9.55	9.28	0
1709141400	9.48	0.14	1.50	9.42	9.52	9.33	0
1709055000	9.34	0.33	3.66	9.1	9.35	9.08	0
1708968600	9.01	-0.32	-3.43	9.3	9.34	9.01	0
1708709400	9.33	0.09	0.97	9.22	9.3699999	9.19	0
1708623000	9.24	0.41	4.64	9.05	9.2899999	8.94	0
1708536600	8.83	-0.02	-0.23	8.84	8.89	8.32	0
1708450200	8.85	-0.2	-2.21	8.85	9.07	8.7899999	0
1708363800	9.05	0	0.00	9.05	9.05	9.05	0

Brookfield Finance

Societe Generale Effekten

BNP Paribas Issuance

BNP Paribas Issuance

Ebrd-25 Cms Rates D

Wrapped TON Coin

I Grandi Viaggi

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