M845S Historical Data - M845S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
M845S (M845S)
M845S (M845S) Historical

M845S (M845S)

1.515

-0.03

( -1.94% )

Updated: 08:32:56

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	1.545	-0.07	-4.33	1.495	1.575	1.46	0
1715790600	1.615	0.31	23.75	1.46	1.625	1.45	0
1715704200	1.305	0	0.00	1.305	1.305	1.305	0
1715617800	1.305	0.27	25.48	1.15	1.315	1.1299999	0
1715358600	1.04	-0.04	-3.70	1.04	1.09	1.04	0
1715272200	1.08	0.19	20.67	1	1.085	0.98	0
1715185800	0.895	-0.095	-9.60	0.895	0.935	0.855	0
1715099400	0.99	-0.08	-7.48	1.02	1.025	0.965	0
1715013000	1.07	0.07	6.47	1.04	1.12	1.03	0
1714753800	1.0049999	0.02	2.03	0.985	1.07	0.975	0
1714667400	0.985	0.2950001	42.75	0.915	0.985	0.915	0
1714494600	0.6899999	-0.06	-8.00	0.735	0.765	0.685	0
1714408200	0.75	0.005	0.67	0.765	0.765	0.72	0
1714149000	0.745	0.1	15.50	0.805	0.805	0.745	0
1714062600	0.645	-0.06	-8.51	0.635	0.67	0.615	0
1713976200	0.705	0.1400001	24.78	0.715	0.745	0.6949999	0
1713889800	0.5649999	0.0899999	18.95	0.555	0.595	0.555	0
1713803400	0.475	0.15	46.15	0.465	0.475	0.44	0
1713544200	0.325	0.01	3.17	0.295	0.325	0.295	0
1713457800	0.315	0.0300001	10.53	0.315	0.325	0.305	0
1713371400	0.2849999	-0.02	-6.56	0.275	0.305	0.275	0
1713285000	0.305	-0.01	-3.17	0.295	0.32	0.295	0
1713198600	0.315	-0.02	-5.97	0.325	0.335	0.305	0
1712939400	0.335	-0.045	-11.84	0.385	0.385	0.325	0
1712853000	0.38	0.015	4.11	0.415	0.415	0.38	0
1712766600	0.365	0.03	8.96	0.385	0.405	0.355	0
1712680200	0.335	-0.015	-4.29	0.325	0.3449999	0.325	0
1712593800	0.35	-0.025	-6.67	0.335	0.36	0.325	0
1712334600	0.375	-0.045	-10.71	0.385	0.395	0.375	0
1712248200	0.42	0.025	6.33	0.395	0.43	0.395	0
1712161800	0.395	0.005	1.28	0.385	0.395	0.375	0
1712075400	0.39	0.03	8.33	0.4	0.4	0.385	0
1711647000	0.36	0	0.00	0.38	0.38	0.35	0
1711560600	0.36	0.035	10.77	0.39	0.39	0.35	0
1711474200	0.325	0.045	16.07	0.36	0.36	0.325	0
1711387800	0.28	-0.01	-3.45	0.28	0.29	0.27	0
1711128600	0.29	0.01	3.57	0.29	0.3	0.28	0
1711042200	0.28	-0.04	-12.50	0.29	0.31	0.28	0
1710955800	0.32	0.01	3.23	0.33	0.335	0.3	0
1710869400	0.31	-0.01	-3.13	0.31	0.32	0.3	0
1710783000	0.32	0.01	3.23	0.35	0.35	0.32	0
1710523800	0.31	0	0.00	0.3	0.31	0.3	0
1710437400	0.31	-0.045	-12.68	0.33	0.34	0.31	0
1710351000	0.355	0.0100001	2.90	0.35	0.365	0.34	0
1710264600	0.3449999	0.0749999	27.78	0.36	0.36	0.34	0
1710178200	0.27	0.045	20.00	0.265	0.28	0.26	0
1709919000	0.225	0	0.00	0.245	0.245	0.225	0
1709832600	0.225	-0.03	-11.76	0.235	0.235	0.225	0
1709746200	0.255	0.03	13.33	0.265	0.265	0.255	0
1709659800	0.225	-0.015	-6.25	0.225	0.225	0.215	0
1709573400	0.24	-0.02	-7.69	0.255	0.26	0.24	0
1709314200	0.26	0	0.00	0.27	0.27	0.25	0
1709227800	0.26	0	0.00	0.27	0.27	0.25	0
1709141400	0.26	-0.065	-20.00	0.27	0.27	0.25	0
1709055000	0.325	-0.02	-5.80	0.3	0.325	0.29	0
1708968600	0.3449999	-0.01	-2.82	0.33	0.355	0.33	0
1708709400	0.355	0	0.00	0.37	0.38	0.355	0
1708623000	0.355	0	0.00	0.36	0.38	0.3449999	0
1708536600	0.355	0.04	12.70	0.38	0.38	0.355	0
1708450200	0.315	-0.065	-17.11	0.33	0.3449999	0.315	0
1708363800	0.38	0	0.00	0.38	0.38	0.38	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