JCDecaux SE Historical Data - DEC | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Europe
EU
JCDecaux SE (DEC)
JCDecaux SE (DEC) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.81	4.31769722814	18.76	19.8	18.74	82502	19.29980987	DE
4	1.97	11.1931818182	17.6	19.8	17.54	106209	18.58468231	DE
12	0.33	1.71517671518	19.24	20.2	16.65	105709	18.41886362	DE
26	3.99	25.6097560976	15.58	20.2	14.35	96260	17.89836647	DE
52	-0.43	-2.15	20	20.32	14.35	84680	17.63179862	DE
156	-1.63	-7.68867924528	21.2	26.24	11.42	113706	18.93981616	DE
260	-9.23	-32.0486111111	28.8	29.74	11.42	172022	19.86518604	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	19.44	-0.2	-1.02	19.64	19.7	19.41	83928
1713889800	19.64	0.33	1.71	19.3	19.8	19.3	99282
1713803400	19.31	0.36	1.90	18.96	19.41	18.96	72970
1713544200	18.95	-0.12	-0.63	18.9	19.1	18.86	86315
1713457800	19.07	0.3	1.60	18.76	19.1	18.74	70016
1713371400	18.77	0.18	0.97	18.52	19.2	18.51	109369
1713285000	18.59	0.06	0.32	18.38	18.59	18.19	115737
1713198600	18.53	0.02	0.11	18.5	18.69	18.48	60382
1712939400	18.51	-0.15	-0.80	18.8	18.95	18.51	85857
1712853000	18.66	0.1	0.54	18.46	18.72	18.46	57799
1712766600	18.56	0.41	2.26	18.24	18.57	18.24	119545
1712680200	18.15	0.13	0.72	18	18.42	17.96	127674
1712593800	18.02	-0.25	-1.37	18.25	18.39	18.02	114698
1712334600	18.27	0.16	0.88	17.96	18.27	17.83	133149
1712248200	18.11	-0.83	-4.38	18.89	19	18.11	189744
1712161800	18.94	0.59	3.22	18.31	19	18.24	131256
1712075400	18.35	0.35	1.94	18.04	18.46	17.97	133015
1711647000	18	0.42	2.39	17.6	18	17.54	121020
1711560600	17.58	0.17	0.98	17.4	17.64	17.4	51173
1711474200	17.41	-0.1	-0.57	17.41	17.51	17.28	49203
1711387800	17.51	-0.07	-0.40	17.54	17.55	17.4	44028
1711128600	17.58	0.24	1.38	17.28	17.63	17.28	82244
1711042200	17.34	0.24	1.40	17.42	17.46	17.17	93868
1710955800	17.1	-0.12	-0.70	17.22	17.22	17.07	46380
1710869400	17.22	0.15	0.88	17.07	17.24	17.04	114848
1710783000	17.07	0.23	1.37	16.86	17.25	16.86	104563
1710523800	16.84	0.04	0.24	16.76	16.99	16.649999	263288
1710437400	16.8	-0.51	-2.95	17.34	17.36	16.8	179719
1710351000	17.31	-0.32	-1.82	17.66	17.68	17.31	126790
1710264600	17.63	0.18	1.03	17.47	17.63	17.36	100917
1710178200	17.45	-0.35	-1.97	17.74	17.75	17.4	77411
1709919000	17.8	0.1	0.56	17.7	17.97	17.66	134409
1709832600	17.7	-1.78	-9.14	18.33	18.71	17.21	389435
1709746200	19.48	0.2	1.04	19.26	19.55	19.26	120922
1709659800	19.28	0.03	0.16	19.18	19.37	19.11	65404
1709573400	19.25	-0.22	-1.13	19.48	19.58	19.03	55528
1709314200	19.47	0.37	1.94	19.17	19.56	19.11	71182
1709227800	19.1	0.3	1.60	18.8	19.19	18.8	103245
1709141400	18.8	-1.09	-5.48	19.9	19.9	18.71	145806
1709055000	19.89	0.15	0.76	20.14	20.16	19.82	91033
1708968600	19.74	-0.18	-0.90	19.89	19.94	19.16	104772
1708709400	19.92	0.99	5.23	19.44	20.2	19.37	350257
1708623000	18.93	-0.1	-0.53	19.01	19.14	18.93	86137
1708536600	19.03	0.04	0.21	18.96	19.08	18.82	53268
1708450200	18.99	-0.01	-0.05	19	19.04	18.74	101561
1708363800	19	-0.34	-1.76	19.35	19.42	18.9	68867
1708104600	19.34	0.14	0.73	19.3	19.34	19.02	117460
1708018200	19.2	0.46	2.45	18.81	19.27	18.74	117698
1707931800	18.74	0.24	1.30	18.48	18.75	18.48	53540
1707845400	18.5	-0.14	-0.75	18.62	18.68	18.35	66871
1707759000	18.64	0.14	0.76	18.64	18.94	18.59	64356
1707499800	18.5	0.37	2.04	18.13	18.52	18.12	120155
1707413400	18.13	-0.26	-1.41	18.4	18.48	18.13	108195
1707327000	18.39	-0.17	-0.92	18.56	18.58	18.39	62064
1707240600	18.56	-0.16	-0.85	18.72	18.72	18.31	46966
1707154200	18.72	0.04	0.21	18.64	18.88	18.64	74492
1706895000	18.68	-0.26	-1.37	19.05	19.16	18.62	54948
1706808600	18.94	-0.33	-1.71	19.24	19.24	18.94	56359
1706722200	19.27	0.29	1.53	19.18	19.4	19.02	183987
1706635800	18.98	-0.03	-0.16	19.09	19.2	18.82	85751
1706549400	19.01	0.14	0.74	18.86	19.1	18.69	80770
1706290200	18.87	0.87	4.83	19.47	19.6	18.74	208331
1706203800	18	0.1	0.56	17.84	18.24	17.77	83653

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