Media 6 Historical Data - EDI | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Media 6 (EDI)
Media 6 (EDI) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.9	-7.56302521008	11.9	11.9	10.7	29	11.05811966	DE
4	0	0	11	11.9	9.8	47	10.59824781	DE
12	2	22.2222222222	9	11.9	9	7208	10.39919615	DE
26	2.8	34.1463414634	8.2	11.9	8.2	6024	10.39285926	DE
52	2	22.2222222222	9	11.9	8.15	4386	10.38864576	DE
156	0.46	4.36432637571	10.54	11.9	7.55	3337	10.47394302	DE
260	-1.8	-14.0625	12.8	13	6.05	1623	10.19028822	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713803400	11	0	0.00	11	11	11	0
1713544200	11	0	0.00	11.1	11.1	11	71
1713457800	11	-0.4	-3.51	11.4	11.4	10.7	29
1713371400	11.4	0	0.00	11.4	11.4	11.4	8
1713285000	11.4	-0.5	-4.20	11.9	11.9	11.4	9
1713198600	11.9	0.3	2.59	11.6	11.9	11.6	9
1712939400	11.6	1	9.43	11.6	11.6	11.6	10
1712853000	10.6	0	0.00	10.6	10.6	10.6	176
1712766600	10.6	0	0.00	10.7	10.7	10.6	117
1712680200	10.6	0	0.00	10.6	10.6	10.6	44
1712593800	10.6	-0.1	-0.93	10.6	10.6	10.6	6
1712334600	10.7	0	0.00	10.7	10.7	10.7	5
1712248200	10.7	0.9	9.18	9.8	10.7	9.8	176
1712161800	9.8	-1.1	-10.09	10.8	10.8	9.8	111
1712075400	10.9	0.9	9.00	10.9	10.9	10.9	2
1711647000	10	-1	-9.09	10.9	10.9	10	17
1711560600	11	0	0.00	11	11	11	2
1711474200	11	0	0.00	11	11	11	7
1711387800	11	-0.6	-5.17	11	11	11	7
1711128600	11.6	0	0.00	11.6	11.6	11.6	0
1711042200	11.6	0	0.00	11.6	11.6	11.6	0
1710955800	11.6	0	0.00	11.6	11.6	11.6	0
1710869400	11.6	0	0.00	11.6	11.6	11.6	0
1710783000	11.6	0	0.00	11.6	11.6	11.6	0
1710523800	11.6	0.8	7.41	11.6	11.6	11.6	100
1710437400	10.8	0	0.00	10.8	10.8	10.8	0
1710351000	10.8	0	0.00	10.8	10.8	10.8	0
1710264600	10.8	0	0.00	10.8	10.8	10.8	0
1710178200	10.8	0	0.00	10.8	10.8	10.8	0
1709919000	10.8	0	0.00	10.8	10.8	10.8	0
1709832600	10.8	0	0.00	10.8	10.8	10.8	0
1709746200	10.8	0	0.00	10.8	10.8	10.8	0
1709659800	10.8	0	0.00	10.8	10.8	10.8	0
1709573400	10.8	0	0.00	10.8	10.8	10.8	0
1709314200	10.8	0	0.00	10.8	10.8	10.8	0
1709227800	10.8	0	0.00	10.8	10.8	10.8	0
1709141400	10.8	0	0.00	10.8	10.8	10.8	0
1709055000	10.8	0	0.00	10.8	10.8	10.8	232
1708968600	10.8	0.1	0.93	10.7	10.8	10.7	92
1708709400	10.7	0.9	9.18	10.7	10.7	9.8	70
1708623000	9.8	0	0.00	9.8	9.8	9.8	0
1708536600	9.8	0	0.00	9.8	9.8	9.8	0
1708450200	9.8	0.05	0.51	9.8	9.8	9.8	1
1708363800	9.75	0	0.00	9.75	9.75	9.75	0
1708104600	9.75	0	0.00	10.1	10.9	9.75	530
1708018200	9.75	0	0.00	9.75	9.75	9.75	0
1707931800	9.75	0.05	0.52	9.75	9.75	9.75	44
1707845400	9.7	-0.4	-3.96	9.75	9.75	9.7	63
1707759000	10.1	0	0.00	10.1	10.1	10.1	0
1707499800	10.1	0	0.00	10.1	10.2	10.1	185
1707413400	10.1	-0.1	-0.98	10	10.1	10	250
1707327000	10.2	-0.3	-2.86	10	10.2	10	31
1707240600	10.5	0.1	0.96	10.5	10.5	10.5	28
1707154200	10.4	0.9	9.47	10.4	10.7	9.5	249700
1706895000	9.5	-0.4	-4.04	9.9	9.9	9.5	17
1706808600	9.9	0	0.00	9.9	9.9	9.9	6
1706722200	9.9	0	0.00	9.9	9.9	9.9	50
1706635800	9.9	1.7	20.73	9	9.9	9	82
1706549400	8.2	-0.1	-1.20	8.25	8.25	8.2	400
1706290200	8.3	0	0.00	8.3	8.3	8.3	0
1706203800	8.3	0	0.00	8.3	8.3	8.3	0
1706117400	8.3	0	0.00	8.3	8.3	8.3	0
1706031000	8.3	0	0.00	8.3	8.3	8.3	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