H854S Historical Data - H854S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
H854S (H854S)
H854S (H854S) Historical

H854S (H854S)

0.75

-0.01

(-1.32%)

Closed May 16 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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715877000	0.75	-0.01	-1.32	0.75	0.76	0.715	0
1715790600	0.76	0.02	2.70	0.75	0.775	0.705	0
1715704200	0.74	0.03	4.23	0.735	0.785	0.735	0
1715617800	0.71	0.06	9.23	0.65	0.735	0.65	0
1715358600	0.65	-0.01	-1.52	0.65	0.665	0.625	0
1715272200	0.66	0.04	6.45	0.62	0.6949999	0.605	0
1715185800	0.62	-0.02	-3.13	0.65	0.665	0.605	0
1715099400	0.64	-0.02	-3.03	0.67	0.675	0.625	0
1715013000	0.66	0.01	1.54	0.655	0.675	0.635	0
1714753800	0.65	0.01	1.56	0.645	0.655	0.635	0
1714667400	0.64	0.06	10.34	0.56	0.655	0.55	0
1714494600	0.58	-0.17	-22.67	0.755	0.765	0.545	0
1714408200	0.75	0.04	5.63	0.715	0.765	0.715	0
1714149000	0.71	0.05	7.58	0.7	0.725	0.665	0
1714062600	0.66	-0.06	-8.33	0.715	0.745	0.66	0
1713976200	0.72	0.075	11.63	0.635	0.745	0.635	0
1713889800	0.645	0.005	0.78	0.675	0.675	0.585	0
1713803400	0.64	-0.03	-4.48	0.6949999	0.705	0.635	0
1713544200	0.67	-0.08	-10.67	0.6899999	0.73	0.605	0
1713457800	0.75	0.03	4.17	0.725	0.755	0.715	0
1713371400	0.72	0.02	2.86	0.7	0.755	0.6949999	0
1713285000	0.7	-0.15	-17.65	0.765	0.775	0.685	0
1713198600	0.85	0	0.00	0.855	0.905	0.825	0
1712939400	0.85	0.01	1.19	0.865	0.915	0.8149999	0
1712853000	0.84	-0.01	-1.18	0.845	0.845	0.795	0
1712766600	0.85	-0.01	-1.16	0.875	0.935	0.8149999	0
1712680200	0.86	0.01	1.18	0.865	0.915	0.86	0
1712593800	0.85	0.04	4.94	0.8199999	0.885	0.805	0
1712334600	0.81	0.02	2.53	0.73	0.8149999	0.705	0
1712248200	0.79	0.1000001	14.49	0.68	0.825	0.68	0
1712161800	0.6899999	0.0599999	9.52	0.635	0.6949999	0.635	0
1712075400	0.63	0.03	5.00	0.61	0.665	0.585	0
1711647000	0.6	0.0300001	5.26	0.58	0.615	0.5699999	0
1711560600	0.5699999	-0.02	-3.39	0.615	0.635	0.555	0
1711474200	0.59	0.055	10.28	0.525	0.595	0.525	0
1711387800	0.535	0.02	3.88	0.51	0.535	0.495	0
1711128600	0.515	0	0.00	0.495	0.525	0.495	0
1711042200	0.515	0.04	8.42	0.48	0.535	0.48	0
1710955800	0.475	0.03	6.74	0.43	0.475	0.43	0
1710869400	0.445	0.04	9.88	0.395	0.455	0.395	0
1710783000	0.405	0.02	5.19	0.395	0.445	0.395	0
1710523800	0.385	0.01	2.67	0.375	0.415	0.365	0
1710437400	0.375	0.0300001	8.70	0.35	0.425	0.34	0
1710351000	0.3449999	0.0199999	6.15	0.335	0.3449999	0.315	0
1710264600	0.325	0.08	32.65	0.255	0.325	0.245	0
1710178200	0.245	0	0.00	0.225	0.245	0.215	0
1709919000	0.245	0.02	8.89	0.215	0.245	0.215	0
1709832600	0.225	0.01	4.65	0.2049999	0.225	0.195	0
1709746200	0.215	0.02	10.26	0.2049999	0.225	0.2049999	0
1709659800	0.195	-0.01	-4.88	0.195	0.195	0.185	0
1709573400	0.2049999	-0.01	-4.65	0.225	0.225	0.2049999	0
1709314200	0.215	0	0.00	0.225	0.235	0.215	0
1709227800	0.215	0	0.00	0.225	0.225	0.2049999	0
1709141400	0.215	0	0.00	0.215	0.215	0.215	0
1709055000	0.215	0.0100001	4.88	0.195	0.225	0.195	0
1708968600	0.2049999	0.0099999	5.13	0.185	0.2049999	0.185	0
1708709400	0.195	-0.01	-4.88	0.2049999	0.2049999	0.185	0
1708623000	0.2049999	0.0299999	17.14	0.185	0.215	0.185	0
1708536600	0.175	0.01	6.06	0.175	0.185	0.175	0
1708450200	0.165	-0.05	-23.26	0.2049999	0.215	0.155	0
1708363800	0.215	0	0.00	0.215	0.235	0.215	0

Equity Trustees

JP Morgan Structured Pro...

BNP Paribas Issuance

Societe Generale Effekten

BNP Paribas Issuance

Societe Generale Effekten

BNP Paribas Issuance

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