Insinger de Beaufort European Mid Cap NV Historical Data - EMC | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Insinger de Beaufort European Mid Cap NV (EMC)
Insinger de Beaufort European Mid Cap NV (EMC) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	73.34	73.34	73.34	315	73.34	DE
12	0.54	0.741758241758	72.8	73.34	72.79	806	72.92713498	DE
26	1.3	1.8045530261	72.04	73.34	71.84	643	72.6132453	DE
52	-6.44	-8.072198546	79.78	84.36	71.84	4917	79.82260176	DE
156	-23.71	-24.4307058217	97.05	104.46	66.89	2792	83.00963863	DE
260	5.05	7.39493337238	68.29	104.46	47.43	2786	79.64561635	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	73.34	0	0.00	73.34	73.34	73.34	0
1714062600	73.34	0	0.00	73.34	73.34	73.34	0
1713976200	73.34	0	0.00	73.34	73.34	73.34	0
1713889800	73.34	0	0.00	73.34	73.34	73.34	0
1713803400	73.34	0	0.00	73.34	73.34	73.34	0
1713544200	73.34	0	0.00	73.34	73.34	73.34	0
1713457800	73.34	0	0.00	73.34	73.34	73.34	0
1713371400	73.34	0	0.00	73.34	73.34	73.34	0
1713285000	73.34	0	0.00	73.34	73.34	73.34	0
1713198600	73.34	0	0.00	73.34	73.34	73.34	0
1712939400	73.34	0	0.00	73.34	73.34	73.34	0
1712853000	73.34	0	0.00	73.34	73.34	73.34	0
1712766600	73.34	0	0.00	73.34	73.34	73.34	0
1712680200	73.34	0	0.00	73.34	73.34	73.34	0
1712593800	73.34	0	0.00	73.34	73.34	73.34	0
1712334600	73.34	0	0.00	73.34	73.34	73.34	0
1712248200	73.34	0	0.00	73.34	73.34	73.34	0
1712161800	73.34	0	0.00	73.34	73.34	73.34	0
1712075400	73.34	0.24	0.33	73.34	73.34	73.34	315
1711647000	73.1	-0.22	-0.30	73.1	73.1	73.1	396
1711560600	73.32	0.22	0.30	73.32	73.32	73.32	1
1711474200	73.1	0	0.00	73.1	73.1	73.1	1544
1711387800	73.1	-0.22	-0.30	73.1	73.1	73.1	1200
1711128600	73.32	0	0.00	73.32	73.32	73.32	0
1711042200	73.32	0	0.00	73.32	73.32	73.32	0
1710955800	73.32	0.21	0.29	73.32	73.32	73.32	3
1710869400	73.11	0	0.00	73.11	73.11	73.11	0
1710783000	73.11	0	0.00	73.11	73.11	73.11	0
1710523800	73.11	0	0.00	73.11	73.11	73.11	104
1710437400	73.11	0	0.00	73.11	73.11	73.11	0
1710351000	73.11	0	0.00	73.11	73.11	73.11	2625
1710264600	73.11	0	0.00	73.11	73.11	73.11	0
1710178200	73.11	-0.01	-0.01	73.11	73.11	73.11	1325
1709919000	73.12	0	0.00	73.12	73.12	73.12	0
1709832600	73.12	0	0.00	73.12	73.12	73.12	0
1709746200	73.12	0	0.00	73.12	73.12	73.12	104
1709659800	73.12	-0.15	-0.20	73.12	73.12	73.12	286
1709573400	73.27	0	0.00	73.27	73.27	73.27	0
1709314200	73.27	0.46	0.63	73.27	73.27	73.27	2
1709227800	72.81	-0.22	-0.30	72.81	72.81	72.81	303
1709141400	73.03	0.24	0.33	73.03	73.03	73.03	1
1709055000	72.79	-0.02	-0.03	72.79	72.79	72.79	3471
1708968600	72.81	0	0.00	72.81	72.81	72.81	0
1708709400	72.81	0	0.00	72.81	72.81	72.81	0
1708623000	72.81	-0.01	-0.01	72.81	72.81	72.81	801
1708536600	72.82	0	0.00	72.82	72.82	72.82	0
1708450200	72.82	0	0.00	72.82	72.82	72.82	1
1708363800	72.82	0	0.00	72.82	72.82	72.82	0
1708104600	72.82	0.02	0.03	72.82	72.82	72.82	440
1708018200	72.8	0	0.00	72.8	72.8	72.8	0
1707931800	72.8	-0.03	-0.04	72.8	72.8	72.8	329
1707845400	72.83	0.02	0.03	72.83	72.83	72.83	756
1707759000	72.81	0.01	0.01	72.81	72.81	72.81	4180
1707499800	72.8	-0.01	-0.01	72.8	72.8	72.8	112
1707413400	72.81	0	0.00	72.81	72.81	72.81	1271
1707327000	72.81	0.01	0.01	72.81	72.81	72.81	165
1707240600	72.8	0.23	0.32	72.8	72.8	72.8	408
1707154200	72.57	0	0.00	72.57	72.57	72.57	0
1706895000	72.57	0	0.00	72.57	72.57	72.57	0
1706808600	72.57	0	0.00	72.57	72.57	72.57	0
1706722200	72.57	-0.01	-0.01	72.57	72.57	72.57	817
1706635800	72.58	0	0.00	72.58	72.58	72.58	0
1706549400	72.58	0.01	0.01	72.58	72.58	72.58	55

Insinger de Beaufort Eur...

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