E546S Historical Data - E546S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
E546S (E546S)
E546S (E546S) Historical

E546S (E546S)

19.49

2.86

(17.20%)

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	19.49	2.86	17.20	19.03	19.83	18.44	0
1714062600	16.629999	-1.93	-10.40	16.86	17.45	16.239999	0
1713976200	18.56	0.65	3.63	18.86	19.22	18.33	0
1713889800	17.91	2.02	12.71	16.5	18.02	16.48	0
1713803400	15.89	-0.84	-5.02	16.53	16.76	15.55	650
1713544200	16.73	-2.57	-13.32	17.35	18.28	16.71	0
1713457800	19.3	-0.35	-1.78	19.63	19.78	18.51	0
1713371400	19.65	-1.21	-5.80	20.33	21.19	19.65	0
1713285000	20.86	-2.05	-8.95	20.66	20.99	20.31	0
1713198600	22.91	-0.55	-2.34	23.3	23.92	22.65	0
1712939400	23.46	0.33	1.43	24.58	24.81	23.04	0
1712853000	23.13	1.06	4.80	22.49	23.13	21.97	0
1712766600	22.07	-0.32	-1.43	23.36	23.54	21.53	0
1712680200	22.39	-0.63	-2.74	22.98	23.41	22.01	0
1712593800	23.02	0.01	0.04	23.06	23.4	22.73	0
1712334600	23.01	-1.27	-5.23	21.75	23.09	21.57	0
1712248200	24.28	0.42	1.76	23.71	24.56	23.7	0
1712161800	23.86	0.96	4.19	22.88	23.94	22.58	0
1712075400	22.9	-1.38	-5.68	24.4	24.62	22.54	0
1711647000	24.28	0.33	1.38	24.26	24.58	24.14	0
1711560600	23.95	-0.79	-3.19	24.37	24.93	23.7	0
1711474200	24.74	0.2	0.81	25.02	25.19	24.73	0
1711387800	24.54	-0.23	-0.93	24.77	24.93	23.87	0
1711128600	24.77	-1.05	-4.07	24.89	25.2	24.48	0
1711042200	25.82	2.9	12.65	25.13	25.91	24.95	0
1710955800	22.92	0.4	1.78	22.79	23.35	22.71	0
1710869400	22.52	-0.65	-2.81	22.35	22.83	21.56	0
1710783000	23.17	1.56	7.22	22.24	23.71	22.16	0
1710523800	21.61	-1.45	-6.29	22.62	23.25	21.42	0
1710437400	23.06	-0.17	-0.73	23.54	23.8	22.63	0
1710351000	23.23	-0.51	-2.15	24.42	24.49	23.02	0
1710264600	23.74	1.03	4.54	23.29	24.17	22.54	0
1710178200	22.71	-1.34	-5.57	22.94	23.01	22.16	0
1709919000	24.05	-0.45	-1.84	24.66	25.54	23.95	0
1709832600	24.5	1.33	5.74	22.35	24.61	22.17	0
1709746200	23.17	0.9	4.04	22.52	23.34	22.52	0
1709659800	22.27	-2.45	-9.91	23.98	23.98	22.03	0
1709573400	24.72	0.59	2.45	25.04	25.2	24.55	0
1709314200	24.13	1.96	8.84	23.62	24.27	22.86	0
1709227800	22.17	-0.23	-1.03	21.8	22.87	21.45	0
1709141400	22.4	0	0.00	22.4	22.4	22.4	0
1709055000	22.4	-0.44	-1.93	22.22	22.79	22.21	0
1708968600	22.84	0	0.00	22.26	22.84	22.25	0
1708709400	22.84	0.32	1.42	23.02	23.73	22.51	0
1708623000	22.52	3.27	16.99	21.33	22.52	21.27	0
1708536600	19.25	-0.41	-2.09	19.85	19.93	19.12	0
1708450200	19.66	-1.84	-8.56	20.92	21.03	19.5	0
1708363800	21.5	-0.5	-2.27	21.42	21.63	21.28	0
1708104600	22	0.21	0.96	22.59	23.08	21.32	0
1708018200	21.79	0.46	2.16	22.25	22.42	21.57	0
1707931800	21.33	-0.03	-0.14	21.12	21.88	21.02	0
1707845400	21.36	-2.18	-9.26	22.45	22.53	20.48	0
1707759000	23.54	0.96	4.25	22.92	23.54	22.92	850
1707499800	22.58	0.7	3.20	21.74	22.68	21.74	0
1707413400	21.88	0.49	2.29	21.59	21.89	21.33	0
1707327000	21.39	1.02	5.01	20.28	21.68	20.2	0
1707240600	20.37	-0.1	-0.49	21.03	21.2	20.17	0
1707154200	20.47	-0.06	-0.29	20.78	21.13	20.06	0
1706895000	20.53	2.62	14.63	19.69	20.53	19.15	100
1706808600	17.91	-0.18	-1.00	17.85	18.33	17.73	0
1706722200	18.09	-2.18	-10.75	18.92	19.13	17.79	0
1706635800	20.27	0.59	3.00	20.62	20.73	20.17	0
1706549400	19.68	-0.07	-0.35	19.51	19.78	19.51	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