Linedata Services SA Historical Data - LIN | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Linedata Services SA (LIN)
Linedata Services SA (LIN) Historical

Linedata Services SA (LIN)

78.00

4.00

(5.41%)

Closed May 07 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4.2	5.69105691057	73.8	80	73.2	641	75.44301327	DE
4	7.6	10.7954545455	70.4	80	69.2	416	73.22300885	DE
12	16	25.8064516129	62	80	62	421	70.18741987	DE
26	26	50	52	80	51.8	347	64.25418612	DE
52	31.6	68.1034482759	46.4	80	45.7	359	58.16180953	DE
156	40.2	106.349206349	37.8	80	33.5	1478	42.56613185	DE
260	50.6	184.671532847	27.4	80	18	2385	33.54203353	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1715013000	74	-2.6	-3.39	80	80	74	823
1714753800	76.6	0.4	0.52	77	77	74.6	388
1714667400	76.2	2	2.70	73.6	76.2	73.6	1209
1714494600	74.2	0.4	0.54	73.8	74.2	73.2	142
1714408200	73.8	0.8	1.10	74.2	74.2	73	367
1714149000	73	2.2	3.11	70.8	73	70.8	87
1714062600	70.8	-2.2	-3.01	72.8	72.8	70.4	386
1713976200	73	-0.4	-0.54	72	73.2	69.6	149
1713889800	73.4	0	0.00	73.4	73.4	73.4	78
1713803400	73.4	0.4	0.55	74.8	74.8	73.4	444
1713544200	73	2	2.82	71.2	73	71.2	839
1713457800	71	0.6	0.85	70.8	71	70.8	61
1713371400	70.4	0	0.00	70.4	71.8	70.4	89
1713285000	70.4	-3.4	-4.61	71.8	73.6	70.4	1279
1713198600	73.8	2.8	3.94	71	74.6	70.4	1040
1712939400	71	1.2	1.72	70.4	71	70.4	291
1712853000	69.8	-0.6	-0.85	69.6	70.6	69.6	81
1712766600	70.4	0.4	0.57	70.4	70.4	69.2	27
1712680200	70	-0.4	-0.57	70.4	70.6	70	130
1712593800	70.4	1	1.44	69.2	70.6	69.2	86
1712334600	69.4	-1	-1.42	71	71	69.4	62
1712248200	70.4	0.2	0.28	70.8	71	69.4	192
1712161800	70.2	2	2.93	68.2	72	68.2	1199
1712075400	68.2	-0.2	-0.29	68.4	68.4	68.2	233
1711647000	68.4	0.2	0.29	68.4	68.8	68.2	211
1711560600	68.2	0	0.00	68.2	68.8	68.2	135
1711474200	68.2	-0.2	-0.29	68.6	69	68.2	91
1711387800	68.4	0.4	0.59	68.2	69.8	68	218
1711128600	68	-0.8	-1.16	68.8	70.2	68	25
1711042200	68.8	0.6	0.88	68.2	69	68	84
1710955800	68.2	-0.2	-0.29	68	69	68	777
1710869400	68.4	-1.2	-1.72	69.6	69.6	68.4	256
1710783000	69.6	0.2	0.29	70	70	68.6	488
1710523800	69.4	0.4	0.58	70.4	70.4	68.4	81
1710437400	69	0.8	1.17	69.8	69.8	69	172
1710351000	68.2	-0.2	-0.29	68.6	70.8	68	663
1710264600	68.4	0.4	0.59	68.4	70.8	68.4	742
1710178200	68	-6	-8.11	73	74.2	67	1604
1709919000	74	-0.6	-0.80	74	74	72.2	124
1709832600	74.6	0.4	0.54	74	74.6	72	870
1709746200	74.2	2	2.77	72.2	74.2	72.2	246
1709659800	72.2	0	0.00	72.8	74.2	72.2	721
1709573400	72.2	1.2	1.69	73	75.6	72.2	506
1709314200	71	1.4	2.01	70	73.4	69.6	705
1709227800	69.6	-0.2	-0.29	69.8	69.8	68	260
1709141400	69.8	1.6	2.35	68.2	69.8	68	217
1709055000	68.2	-0.6	-0.87	68.8	68.8	68.2	140
1708968600	68.8	1	1.47	68.6	68.8	68.4	212
1708709400	67.8	0	0.00	66.4	68	66.4	104
1708623000	67.8	1.4	2.11	67.8	67.8	66.599999	261
1708536600	66.4	0.2	0.30	67.8	67.8	66.4	130
1708450200	66.2	-0.2	-0.30	66.8	67	66.2	246
1708363800	66.4	0.2	0.30	66.4	66.599999	66.4	121
1708104600	66.2	-1.8	-2.65	68	68	66.2	459
1708018200	68	3	4.62	65	68	65	667
1707931800	65	2.2	3.50	62.8	65	62.8	2635
1707845400	62.8	0.8	1.29	62	62.8	62	169
1707759000	62	0	0.00	62.2	62.2	61.2	201
1707499800	62	1.8	2.99	60.4	62	60.4	296
1707413400	60.2	0	0.00	60.2	60.8	60.2	228
1707327000	60.2	0.4	0.67	59.8	62	59.8	526

Linedata Services

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