M815S Historical Data - M815S | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
M815S (M815S)
M815S (M815S) Historical

M815S (M815S)

0.84

0.02

(2.44%)

Closed May 17 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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715963400	0.84	0.0200001	2.44	0.85	0.87	0.84	0
1715877000	0.8199999	0.0399999	5.13	0.83	0.84	0.8199999	0
1715790600	0.78	0.1	14.71	0.805	0.8199999	0.78	0
1715704200	0.68	0.19	38.78	0.51	0.71	0.51	0
1715617800	0.49	0.06	13.95	0.48	0.51	0.48	0
1715358600	0.43	-0.08	-15.69	0.43	0.46	0.42	0
1715272200	0.51	-0.04	-7.27	0.48	0.51	0.47	0
1715185800	0.55	-0.17	-23.61	0.53	0.58	0.53	0
1715099400	0.72	-0.14	-16.28	0.73	0.75	0.71	0
1715013000	0.86	0.03	3.61	0.85	0.92	0.84	0
1714753800	0.83	0.0100001	1.22	0.83	0.9	0.83	0
1714667400	0.8199999	-0.03	-3.53	0.85	0.87	0.8199999	0
1714494600	0.85	0.0300001	3.66	0.87	0.87	0.84	0
1714408200	0.8199999	0.0149999	1.86	0.835	0.835	0.8	0
1714149000	0.805	0.055	7.33	0.775	0.805	0.76	0
1714062600	0.75	-0.01	-1.32	0.75	0.785	0.72	0
1713976200	0.76	0.04	5.56	0.795	0.805	0.75	0
1713889800	0.72	0.04	5.88	0.68	0.73	0.68	0
1713803400	0.68	-0.05	-6.85	0.7	0.7	0.67	0
1713544200	0.73	-0.03	-3.95	0.7	0.75	0.7	0
1713457800	0.76	0.02	2.70	0.77	0.785	0.74	0
1713371400	0.74	-0.095	-11.38	0.75	0.76	0.73	0
1713285000	0.835	0.0200001	2.45	0.8199999	0.845	0.8149999	800
1713198600	0.8149999	-0.03	-3.55	0.8149999	0.835	0.8149999	0
1712939400	0.845	0.05	6.29	0.875	0.885	0.825	0
1712853000	0.795	-0.02	-2.45	0.805	0.8149999	0.77	0
1712766600	0.8149999	0.0199999	2.52	0.845	0.855	0.8149999	0
1712680200	0.795	-0.01	-1.24	0.825	0.825	0.795	0
1712593800	0.805	-0.015	-1.83	0.805	0.8149999	0.795	0
1712334600	0.8199999	-0.035	-4.09	0.8	0.8199999	0.79	0
1712248200	0.855	-0.03	-3.39	0.865	0.885	0.855	0
1712161800	0.885	0.04	4.73	0.87	0.895	0.87	0
1712075400	0.845	-0.025	-2.87	0.88	0.89	0.83	0
1711647000	0.87	-0.03	-3.33	0.87	0.89	0.85	0
1711560600	0.9	0	0.00	0.89	0.9	0.88	0
1711474200	0.9	0.025	2.86	0.895	0.925	0.875	0
1711387800	0.875	-0.11	-11.17	0.865	0.885	0.865	0
1711128600	0.985	-0.01	-1.01	1.0049999	1.0049999	0.975	0
1711042200	0.995	-0.02	-1.97	0.985	1.0149999	0.975	0
1710955800	1.0149999	0.02	2.01	0.995	1.045	0.985	0
1710869400	0.995	0.03	3.11	0.995	1.0049999	0.975	0
1710783000	0.965	0.08	9.04	0.975	0.975	0.955	2371
1710523800	0.885	0.04	4.73	0.885	0.915	0.875	0
1710437400	0.845	-0.02	-2.31	0.895	0.895	0.825	0
1710351000	0.865	0.01	1.17	0.875	0.875	0.855	0
1710264600	0.855	0.115	15.54	0.845	0.875	0.825	0
1710178200	0.74	-0.105	-12.43	0.78	0.79	0.74	0
1709919000	0.845	-0.01	-1.17	0.865	0.875	0.835	0
1709832600	0.855	0	0.00	0.845	0.865	0.825	0
1709746200	0.855	0.015	1.79	0.855	0.875	0.845	0
1709659800	0.84	-0.02	-2.33	0.86	0.86	0.84	0
1709573400	0.86	-0.08	-8.51	0.88	0.89	0.85	0
1709314200	0.94	0.11	13.25	0.95	0.96	0.92	0
1709227800	0.83	-0.02	-2.35	0.86	0.86	0.83	0
1709141400	0.85	0	0.00	0.85	0.85	0.85	0
1709055000	0.85	-0.02	-2.30	0.85	0.86	0.83	0
1708968600	0.87	-0.11	-11.22	0.89	0.91	0.87	0
1708709400	0.98	-0.01	-1.01	0.99	1.01	0.95	0
1708623000	0.99	0.07	7.61	0.97	1.01	0.97	1000
1708536600	0.92	0	0.00	0.94	0.95	0.92	0
1708450200	0.92	-0.115	-11.11	0.985	0.995	0.92	0
1708363800	1.035	0.01	0.98	1.035	1.035	1.0149999	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