Equasens Historical Data - EQS | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Equasens (EQS)
Equasens (EQS) Historical

Equasens (EQS)

58.00

0.00

(0.00%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-0.172117039587	58.1	60.6	57.1	6681	58.86927913	DE
4	5.8	11.1111111111	52.2	61.8	52.2	10892	58.92416449	DE
12	5.7	10.8986615679	52.3	61.8	46.15	10894	52.49329591	DE
26	-10.6	-15.4518950437	68.6	70.8	46.15	10009	55.29138166	DE
52	-13.6	-18.9944134078	71.6	85.8	46.15	6937	61.30429189	DE
156	-26	-30.9523809524	84	86.6	46.15	5323	65.53846058	DE
260	-26	-30.9523809524	84	86.6	46.15	5323	65.53846058	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	58	-1.5	-2.52	59.6	59.9	58	4466
1714062600	59.5	0.1	0.17	59.4	59.9	59.2	7484
1713976200	59.4	-0.4	-0.67	59.9	60.6	59.4	4313
1713889800	59.8	2.1	3.64	58.1	60	57.7	8055
1713803400	57.7	-0.4	-0.69	58.1	58.5	57.1	9086
1713544200	58.1	-0.8	-1.36	58.7	59	57.2	8245
1713457800	58.9	0.1	0.17	58.8	59.1	58.1	11556
1713371400	58.8	0.7	1.20	58.1	59.5	57.7	5928
1713285000	58.1	-1.9	-3.17	59.8	60.2	57	12904
1713198600	60	-1	-1.64	61	61.3	59.8	14345
1712939400	61	0.3	0.49	60.9	61.8	60.4	9220
1712853000	60.7	-0.1	-0.16	60.9	61.4	60.7	6675
1712766600	60.8	0	0.00	61.4	61.7	60.2	17894
1712680200	60.8	2	3.40	59.7	61	59.5	13016
1712593800	58.8	-0.6	-1.01	59	59.2	58.1	15685
1712334600	59.4	1.4	2.41	57.6	59.4	57.3	14049
1712248200	58	0.4	0.69	57	58.2	56.4	10058
1712161800	57.6	2.3	4.16	55.4	57.6	54.8	18917
1712075400	55.3	4	7.80	52.2	55.6	52.2	15044
1711647000	51.3	-0.2	-0.39	51.8	51.8	50	9273
1711560600	51.5	0.3	0.59	51.2	52.2	51.2	8266
1711474200	51.2	-0.1	-0.19	51.3	51.4	50.5	3873
1711387800	51.3	0.8	1.58	50.2	51.5	50	6546
1711128600	50.5	0.1	0.20	50.4	50.8	50	3242
1711042200	50.4	0.5	1.00	50	50.8	50	5512
1710955800	49.9	0	0.00	50	50.3	49.6	13676
1710869400	49.9	-0.2	-0.40	50	50.1	49.55	14409
1710783000	50.1	0.1	0.20	50	50.7	49.95	5651
1710523800	50	-1.4	-2.72	51.4	51.8	49.3	18738
1710437400	51.4	-0.1	-0.19	51.5	51.8	51.4	4688
1710351000	51.5	0.1	0.19	51.8	51.8	51.3	6862
1710264600	51.4	0	0.00	51.7	51.9	51.3	6159
1710178200	51.4	0.4	0.78	51.2	51.9	51	8692
1709919000	51	-0.1	-0.20	51.1	51.2	50.2	15434
1709832600	51.1	1.5	3.02	49.6	51.2	49.6	11949
1709746200	49.6	0.8	1.64	48.75	49.7	47.75	11192
1709659800	48.8	0.6	1.24	48.4	48.8	47.5	24259
1709573400	48.2	1.15	2.44	47.45	48.6	47.25	7158
1709314200	47.05	0.1	0.21	47.1	47.3	46.6	5196
1709227800	46.95	0.25	0.54	46.7	47.15	46.15	10290
1709141400	46.7	-1.15	-2.40	47.95	47.95	46.7	9894
1709055000	47.85	-0.5	-1.03	48.4	48.45	47.6	5633
1708968600	48.35	0.35	0.73	48	48.55	48	6935
1708709400	48	-0.15	-0.31	48.3	48.45	47.45	9955
1708623000	48.15	1	2.12	47.55	48.35	47.55	6938
1708536600	47.15	-1	-2.08	47.4	47.7	47.1	10357
1708450200	48.15	-0.6	-1.23	48.65	48.65	47.5	7743
1708363800	48.75	-0.65	-1.32	49.4	49.4	48.6	11969
1708104600	49.4	0.65	1.33	49.05	49.85	48.9	15277
1708018200	48.75	0.4	0.83	48.8	49.3	48.4	9747
1707931800	48.35	-1.45	-2.91	49.9	49.9	48.25	8216
1707845400	49.8	0.3	0.61	49.6	50.5	49.6	7415
1707759000	49.5	1.7	3.56	47.8	49.5	47.7	21817
1707499800	47.8	-0.2	-0.42	48.4	48.8	47.5	17030
1707413400	48	-0.3	-0.62	49	49.65	47.6	18659
1707327000	48.3	-5	-9.38	50	50.6	46.7	40265
1707240600	53.3	-0.2	-0.37	53.6	53.6	52.1	6564
1707154200	53.5	1.3	2.49	52.3	54	52.3	9434
1706895000	52.2	-0.7	-1.32	53	53.1	52.1	7169
1706808600	52.9	-0.4	-0.75	53.3	54	52.9	6230
1706722200	53.3	1	1.91	51.9	53.4	51.4	23730
1706635800	52.3	-1.2	-2.24	53.5	53.8	51.5	11243
1706549400	53.5	0.5	0.94	53	53.5	52	12466

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