R468S Historical Data - R468S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
R468S (R468S)
R468S (R468S) Historical

R468S (R468S)

1.44

-0.03

(-2.04%)

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

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

Date	Close	Change	Change %	Open	High	Low	Volume
1715963400	1.44	-0.03	-2.04	1.445	1.445	1.395	0
1715877000	1.47	-0.07	-4.55	1.545	1.545	1.455	0
1715790600	1.54	0.07	4.76	1.475	1.54	1.465	0
1715704200	1.47	-0.01	-0.68	1.455	1.485	1.415	0
1715617800	1.48	0.05	3.50	1.43	1.48	1.415	0
1715358600	1.43	0.06	4.38	1.3899999	1.435	1.3799999	0
1715272200	1.37	0.02	1.48	1.355	1.375	1.345	0
1715185800	1.35	0.06	4.65	1.315	1.365	1.315	0
1715099400	1.29	0.03	2.38	1.27	1.29	1.205	0
1715013000	1.26	0.04	3.28	1.22	1.26	1.215	0
1714753800	1.22	0.01	0.83	1.22	1.23	1.165	0
1714667400	1.21	0	0.00	1.205	1.22	1.175	0
1714494600	1.21	-0.03	-2.42	1.25	1.2549999	1.2	0
1714408200	1.24	0.04	3.77	1.205	1.245	1.205	0
1714149000	1.195	0.04	3.46	1.195	1.215	1.165	0
1714062600	1.155	-0.01	-0.86	1.155	1.185	1.125	0
1713976200	1.165	0.02	1.30	1.145	1.215	1.145	0
1713889800	1.15	0.03	2.68	1.155	1.165	1.125	0
1713803400	1.12	-0.07	-5.88	1.205	1.235	1.12	0
1713544200	1.19	0.04	3.48	1.105	1.195	1.075	0
1713457800	1.15	0.26	29.21	1.095	1.155	1.095	0
1713371400	0.89	0.03	3.49	0.855	0.915	0.855	0
1713285000	0.86	-0.08	-8.51	0.895	0.905	0.845	0
1713198600	0.94	0.03	3.30	0.915	0.985	0.885	0
1712939400	0.91	-0.01	-1.09	0.935	0.975	0.895	0
1712853000	0.92	-0.03	-3.16	0.955	0.975	0.875	0
1712766600	0.95	0.05	5.56	0.925	0.955	0.875	0
1712680200	0.9	-0.02	-2.17	0.915	0.945	0.885	0
1712593800	0.92	0.04	4.55	0.885	0.945	0.885	0
1712334600	0.88	-0.06	-6.38	0.895	0.895	0.845	0
1712248200	0.94	0.03	3.30	0.905	0.945	0.905	0
1712161800	0.91	0.03	3.41	0.875	0.915	0.875	0
1712075400	0.88	-0.05	-5.38	0.96	0.96	0.875	0
1711647000	0.93	0	0.00	0.925	0.935	0.905	0
1711560600	0.93	-0.01	-1.06	0.955	0.955	0.895	0
1711474200	0.94	0.035	3.87	0.935	0.955	0.905	0
1711387800	0.905	-0.05	-5.24	0.945	0.945	0.885	0
1711128600	0.955	-0.01	-1.04	0.955	0.955	0.905	0
1711042200	0.965	0.07	7.82	0.915	0.965	0.905	0
1710955800	0.895	0.02	2.29	0.855	0.935	0.855	0
1710869400	0.875	-0.03	-3.31	0.895	0.935	0.825	0
1710783000	0.905	-0.01	-1.09	0.925	0.925	0.905	0
1710523800	0.915	-0.02	-2.14	0.925	0.935	0.875	0
1710437400	0.935	0.04	4.47	0.905	0.955	0.905	0
1710351000	0.895	0.06	7.19	0.845	0.895	0.835	0
1710264600	0.835	0.06	7.74	0.795	0.835	0.755	0
1710178200	0.775	-0.01	-1.27	0.775	0.775	0.715	0
1709919000	0.785	0.03	3.97	0.775	0.795	0.765	0
1709832600	0.755	0.01	1.34	0.725	0.775	0.725	0
1709746200	0.745	0.02	2.76	0.715	0.745	0.705	0
1709659800	0.725	-0.04	-5.23	0.75	0.775	0.715	0
1709573400	0.765	0	0.00	0.76	0.765	0.735	0
1709314200	0.765	0.01	1.32	0.77	0.805	0.755	0
1709227800	0.755	0.0600001	8.63	0.72	0.765	0.72	0
1709141400	0.6949999	0	0.00	0.6949999	0.6949999	0.6949999	0
1709055000	0.6949999	-0.03	-4.14	0.72	0.735	0.6949999	0
1708968600	0.725	-0.01	-1.36	0.72	0.745	0.705	0
1708709400	0.735	-0.02	-2.65	0.665	0.755	0.655	0
1708623000	0.755	0.05	7.09	0.72	0.775	0.72	0
1708536600	0.705	-0.01	-1.40	0.71	0.725	0.685	0
1708450200	0.715	0.01	1.42	0.7	0.715	0.685	0
1708363800	0.705	0	0.00	0.7	0.71	0.655	0

Swiss Water Decaffeinate...

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BNP PARIBAS ISSUANCE

Prolight Diagnostics Ab ...

Societe Generale Effekten

BNP Paribas Issuance

JP Morgan Structured Pro...

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