D664S Historical Data - D664S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
D664S (D664S)
D664S (D664S) Historical

D664S (D664S)

2.26

-0.05

(-2.16%)

Closed April 28 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

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	2.2599999	-0.05	-2.16	2.545	2.545	2.21	0
1714062600	2.31	0.01	0.43	2.095	2.33	2.06	0
1713976200	2.3	-0.32	-12.21	2.9	2.98	2.25	0
1713889800	2.62	0.31	13.42	2.255	2.63	2.215	0
1713803400	2.31	-0.15	-6.10	2.435	2.485	2.06	0
1713544200	2.46	-1.99	-44.72	3.1549999	3.315	2.45	0
1713457800	4.45	0.09	2.06	4.47	4.575	4.23	0
1713371400	4.36	-0.32	-6.84	4.51	4.785	4.36	0
1713285000	4.68	0.01	0.21	4.21	4.72	4.1449999	0
1713198600	4.67	-0.2	-4.11	4.8099999	5.05	4.66	0
1712939400	4.87	0.28	6.10	4.925	5.0599999	4.82	0
1712853000	4.59	0.17	3.85	4.58	4.71	4.455	0
1712766600	4.42	-0.14	-3.07	4.53	4.5599999	4.215	0
1712680200	4.5599999	-0.47	-9.34	4.92	5.01	4.46	0
1712593800	5.03	-0.03	-0.59	5.16	5.29	5	0
1712334600	5.0599999	0.03	0.60	4.62	5.15	4.6	0
1712248200	5.03	0.2	4.14	5	5.16	4.975	0
1712161800	4.83	0.55	12.85	4.38	4.86	4.355	0
1712075400	4.28	0.11	2.64	4.45	4.475	4.17	0
1711647000	4.17	-0.44	-9.54	4.45	4.5199999	4.11	0
1711560600	4.61	-0.45	-8.89	5.11	5.14	4.57	0
1711474200	5.0599999	0.06	1.20	5.07	5.16	4.7699999	0
1711387800	5	0.1	2.04	4.92	5.07	4.87	0
1711128600	4.9	-0.11	-2.20	4.83	5.0199999	4.8099999	0
1711042200	5.01	0.16	3.30	5.1	5.17	4.99	0
1710955800	4.85	0.14	2.97	4.7699999	4.92	4.7699999	0
1710869400	4.71	-0.14	-2.89	4.72	4.78	4.45	0
1710783000	4.85	0.35	7.78	4.5	4.98	4.415	0
1710523800	4.5	-0.08	-1.75	4.6	5.0199999	4.46	0
1710437400	4.58	0.12	2.69	4.5199999	4.775	4.44	0
1710351000	4.46	0.11	2.53	4.49	4.61	4.45	0
1710264600	4.35	0.01	0.23	4.32	4.38	4.13	0
1710178200	4.34	-0.07	-1.59	4.37	4.535	4.28	0
1709919000	4.41	0.13	3.04	4.46	4.66	4.37	0
1709832600	4.28	0.04	0.94	4.05	4.34	3.91	0
1709746200	4.24	0.01	0.24	4.18	4.28	4.03	0
1709659800	4.23	-0.62	-12.78	4.655	4.6849999	4.18	0
1709573400	4.85	0.36	8.02	4.82	4.98	4.72	0
1709314200	4.49	0.37	8.98	4.3099999	4.5	4.21	0
1709227800	4.12	0.03	0.73	4.1	4.365	4.03	0
1709141400	4.09	-0.03	-0.73	4.28	4.28	3.95	0
1709055000	4.12	0.27	7.01	3.795	4.24	3.795	0
1708968600	3.85	0.17	4.62	3.665	3.86	3.64	0
1708709400	3.68	-0.14	-3.66	3.875	3.97	3.65	0
1708623000	3.82	0.35	10.09	3.635	3.83	3.52	0
1708536600	3.47	-0.08	-2.25	3.575	3.58	3.35	0
1708450200	3.55	-0.34	-8.74	3.72	3.795	3.47	0
1708363800	3.89	0	0.00	3.89	3.89	3.89	0
1708104600	3.89	0.02	0.52	4.14	4.28	3.73	0
1708018200	3.87	0.43	12.50	3.755	4.0199999	3.74	0
1707931800	3.44	0.41	13.53	3.005	3.57	3.005	0
1707845400	3.0299999	-0.29	-8.73	3.055	3.085	2.86	0
1707759000	3.32	0.18	5.73	3.105	3.32	3.1	0
1707499800	3.14	-0.03	-0.95	3.055	3.3	3.055	0
1707413400	3.17	-0.05	-1.55	3.075	3.17	2.98	0
1707327000	3.22	0.13	4.21	2.965	3.2799999	2.94	0
1707240600	3.09	-0.05	-1.59	3.19	3.2799999	3.0099999	0
1707154200	3.14	-0.13	-3.98	3.22	3.51	3.08	0
1706895000	3.27	0	0.00	3.37	3.395	3.21	0
1706808600	3.27	0	0.00	3.29	3.43	3.2599999	0
1706722200	3.27	-0.03	-0.91	3.1	3.35	3.1	0
1706635800	3.3	-0.07	-2.08	3.585	3.62	3.27	0
1706549400	3.37	-0.21	-5.87	3.435	3.59	3.2599999	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