D676S Historical Data - D676S | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
D676S (D676S)
D676S (D676S) Historical

D676S (D676S)

1.62

-0.13

(-7.43%)

Closed April 30 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
1714408200	1.75	0.04	2.34	1.78	1.79	1.74	0
1714149000	1.71	0.13	8.23	1.74	1.77	1.68	0
1714062600	1.58	-0.3	-15.96	1.86	1.88	1.52	0
1713976200	1.88	-0.04	-2.08	2	2	1.86	0
1713889800	1.92	0.15	8.47	1.88	1.97	1.87	0
1713803400	1.77	0.01	0.57	1.82	1.9	1.75	0
1713544200	1.76	-0.02	-1.12	1.5	1.77	1.5	0
1713457800	1.78	0.17	10.56	1.69	1.81	1.6399999	0
1713371400	1.61	-0.13	-7.47	1.7	1.81	1.6	0
1713285000	1.74	-0.14	-7.45	1.6399999	1.82	1.6299999	0
1713198600	1.88	-0.05	-2.59	1.89	2.02	1.85	0
1712939400	1.93	-0.07	-3.50	2.11	2.15	1.88	0
1712853000	2	-0.07	-3.38	2.1	2.14	1.96	0
1712766600	2.07	-0.15	-6.76	2.35	2.41	2.06	0
1712680200	2.22	-0.16	-6.72	2.36	2.39	2.16	0
1712593800	2.38	0.06	2.59	2.36	2.42	2.31	0
1712334600	2.32	-0.27	-10.25	2.19	2.32	2.18	0
1712248200	2.585	0.01	0.39	2.52	2.6549999	2.52	0
1712161800	2.575	0.07	2.59	2.49	2.605	2.49	0
1712075400	2.5099999	-0.46	-15.35	2.715	2.745	2.49	0
1711647000	2.965	0.17	6.08	2.925	2.995	2.925	0
1711560600	2.795	0.07	2.57	2.745	2.855	2.745	0
1711474200	2.725	0.07	2.64	2.665	2.745	2.6549999	0
1711387800	2.6549999	-0.17	-6.02	2.705	2.745	2.6549999	0
1711128600	2.825	-0.18	-5.99	2.995	3.025	2.825	0
1711042200	3.005	0.46	18.07	2.825	3.035	2.795	0
1710955800	2.545	0.03	1.19	2.535	2.575	2.485	0
1710869400	2.515	0.13	5.45	2.34	2.515	2.29	0
1710783000	2.3849999	0.07	3.02	2.31	2.4049999	2.2599999	0
1710523800	2.315	-0.17	-6.84	2.42	2.48	2.315	0
1710437400	2.485	-0.1	-3.87	2.555	2.615	2.415	0
1710351000	2.585	0.14	5.73	2.49	2.595	2.49	0
1710264600	2.445	0.14	6.07	2.39	2.535	2.33	0
1710178200	2.305	-0.14	-5.73	2.31	2.32	2.2	0
1709919000	2.445	0.06	2.52	2.38	2.485	2.29	0
1709832600	2.3849999	-0.03	-1.24	2.29	2.455	2.25	0
1709746200	2.415	0.02	0.84	2.29	2.435	2.29	0
1709659800	2.395	-0.16	-6.26	2.5	2.525	2.375	0
1709573400	2.555	-0.03	-1.16	2.575	2.585	2.48	0
1709314200	2.585	0.05	1.97	2.6349999	2.645	2.525	0
1709227800	2.535	-0.01	-0.39	2.565	2.645	2.48	0
1709141400	2.545	0.01	0.39	2.575	2.575	2.465	0
1709055000	2.535	-0.17	-6.28	2.645	2.675	2.535	0
1708968600	2.705	-0.04	-1.46	2.665	2.765	2.6549999	0
1708709400	2.745	0.19	7.44	2.685	2.795	2.6549999	0
1708623000	2.555	0.25	10.61	2.44	2.605	2.41	0
1708536600	2.31	-0.06	-2.33	2.35	2.35	2.2599999	0
1708450200	2.365	-0.12	-4.83	2.3	2.395	2.2599999	0
1708363800	2.485	0	0.00	2.485	2.485	2.485	0
1708104600	2.485	0.08	3.33	2.49	2.5099999	2.415	0
1708018200	2.4049999	0.15	6.89	2.33	2.445	2.31	0
1707931800	2.25	-0.04	-1.75	2.22	2.31	2.22	0
1707845400	2.29	-0.29	-11.07	2.5099999	2.52	2.22	0
1707759000	2.575	0.17	7.07	2.44	2.575	2.41	0
1707499800	2.4049999	0.03	1.26	2.45	2.545	2.4049999	0
1707413400	2.375	-0.06	-2.46	2.44	2.47	2.355	0
1707327000	2.435	0.12	4.96	2.36	2.455	2.32	0
1707240600	2.32	0.07	3.11	2.27	2.365	2.23	0
1707154200	2.25	-0.16	-6.44	2.41	2.47	2.21	0
1706895000	2.4049999	0.26	12.38	2.3	2.4049999	2.24	0
1706808600	2.14	-0.15	-6.55	2.12	2.18	2.08	0
1706722200	2.29	0.04	1.78	2.29	2.35	2.2799999	950
1706635800	2.25	0.13	6.13	2.2	2.25	2.18	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