D953S Historical Data - D953S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
D953S (D953S)
D953S (D953S) Historical

D953S (D953S)

32.23

1.46

(4.74%)

Closed May 16 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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715790600	32.229999	1.46	4.74	31.34	32.36	31.08	0
1715704200	30.77	-0.26	-0.84	30.87	30.98	30.54	0
1715617800	31.03	-0.28	-0.89	31.37	31.39	30.77	0
1715358600	31.31	0.81	2.66	31.2	32.11	31.2	0
1715272200	30.5	1.67	5.79	29.29	30.67	28.94	0
1715185800	28.83	0.55	1.94	28.78	29.31	28.27	0
1715099400	28.28	2.43	9.40	26.56	28.41	26.26	0
1715013000	25.85	1.58	6.51	24.49	26.01	24.29	0
1714753800	24.27	1.01	4.34	23.9	25.07	23.45	0
1714667400	23.26	-0.44	-1.86	23.74	24.03	23.09	0
1714494600	23.7	-1.9	-7.42	25.36	25.46	23.57	0
1714408200	25.6	-0.43	-1.65	26.37	26.61	25.44	0
1714149000	26.03	2.25	9.46	24.75	26.4	24.55	0
1714062600	23.78	-1.76	-6.87	24.96	24.96	22.69	0
1713976200	25.535	-0.48	-1.85	26.455	26.895	25.305	0
1713889800	26.015	2.55	10.87	24.935	26.075	24.365	0
1713803400	23.465	0.99	4.40	23.515	23.735	22.615	0
1713544200	22.475	-0.93	-3.97	21.785	22.685	21.575	0
1713457800	23.405	0.48	2.09	23.185	23.605	22.335	0
1713371400	22.925	-0.07	-0.30	23.205	24.165	22.825	0
1713285000	22.995	-2.52	-9.88	23.325	23.995	22.575	0
1713198600	25.515	0.9	3.64	25.425	26.975	25.155	0
1712939400	24.62	-0.19	-0.75	26.255	26.685	24.095	0
1712853000	24.805	-1.27	-4.87	26.015	26.115	24.035	0
1712766600	26.075	0.01	0.04	27.175	27.495	25.025	0
1712680200	26.065	-2.35	-8.27	27.575	27.575	25.925	0
1712593800	28.415	1.5	5.57	27.335	28.415	27.335	0
1712334600	26.915	-2.23	-7.65	27.175	27.275	26.325	0
1712248200	29.145	0.19	0.66	28.705	29.435	28.705	0
1712161800	28.955	0.84	2.99	28.415	28.995	28.305	0
1712075400	28.115	-2.27	-7.47	30.695	30.895	28.115	0
1711647000	30.385	0.22	0.73	30.085	30.465	30.065	0
1711560600	30.165	0.86	2.93	29.315	30.345	29.315	0
1711474200	29.305	1.15	4.08	28.085	29.425	28.045	0
1711387800	28.155	0.57	2.07	27.725	28.265	27.31	0
1711128600	27.585	0.43	1.58	27.075	27.675	27.055	0
1711042200	27.155	1.36	5.27	27.135	27.225	26.085	0
1710955800	25.795	0.31	1.22	25.445	26.015	25.245	0
1710869400	25.485	0.45	1.80	24.91	25.575	24.875	0
1710783000	25.035	-0.15	-0.60	25.415	25.835	24.775	0
1710523800	25.185	0.01	0.04	25.155	26.025	25.075	0
1710437400	25.175	-0.38	-1.49	25.795	26.115	24.925	0
1710351000	25.555	0.05	0.20	25.775	25.775	25.275	0
1710264600	25.505	1.97	8.37	24.005	25.585	23.645	0
1710178200	23.535	-0.63	-2.61	22.935	23.545	22.755	0
1709919000	24.165	-0.27	-1.10	24.275	24.575	23.945	0
1709832600	24.435	0.99	4.22	22.655	24.695	22.545	0
1709746200	23.445	0.22	0.95	23.305	23.645	23.085	0
1709659800	23.225	-0.15	-0.64	22.995	23.575	22.685	0
1709573400	23.375	-0.17	-0.72	23.555	23.695	23.045	0
1709314200	23.545	0.57	2.48	24.135	24.245	23.165	0
1709227800	22.975	1.11	5.08	22.515	23.655	22.515	0
1709141400	21.865	0	0.00	21.865	21.865	21.865	0
1709055000	21.865	1.29	6.27	20.575	21.945	20.545	0
1708968600	20.575	0.04	0.19	20.405	20.825	20.375	0
1708709400	20.535	0.36	1.78	20.165	20.765	20.015	0
1708623000	20.175	2.29	12.80	20.015	20.655	19.385	0
1708536600	17.885	0.4	2.29	17.725	18.225	17.435	0
1708450200	17.485	-0.22	-1.24	17.465	17.595	17.085	0
1708363800	17.705	-0.32	-1.78	17.665	17.735	17.415	0
1708104600	18.025	0.59	3.38	18.165	18.745	17.585	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