S589S Historical Data - S589S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
S589S (S589S)
S589S (S589S) Historical

S589S (S589S)

24.53

3.10

(14.47%)

Closed May 15 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
1715790600	24.53	2.26	10.15	22.7	24.91	22.39	0
1715704200	22.27	0	0.00	22.27	22.27	22.27	0
1715617800	22.27	0.29	1.32	22.49	23.46	22.27	0
1715358600	21.98	1.82	9.03	22.06	23.26	21.98	0
1715272200	20.16	2.45	13.83	18.21	20.53	17.77	0
1715185800	17.71	0.36	2.07	16.99	17.71	16.239999	0
1715099400	17.35	1.85	11.94	16.89	17.8	16.8	0
1715013000	15.5	0.33	2.18	15.55	16.92	15.46	0
1714753800	15.17	5.24	52.77	13.66	16.41	13.42	0
1714667400	9.93	-0.54	-5.16	10.13	10.92	8.59	0
1714494600	10.47	-2.08	-16.57	12.87	13.2	10.33	0
1714408200	12.55	0.68	5.73	13.06	13.13	12.32	0
1714149000	11.87	3.02	34.12	11.7	12.72	10.81	130
1714062600	8.85	-4.87	-35.50	13.64	13.9	7.97	130
1713976200	13.72	-0.5	-3.52	15.44	15.44	13.34	0
1713889800	14.22	3.57	33.52	12.57	14.88	12.46	0
1713803400	10.65	0.44	4.31	11.42	12.45	10.4	0
1713544200	10.21	-0.72	-6.59	6.1	10.61	6.1	0
1713457800	10.93	3.02	38.18	9.4	11.38	8.58	320
1713371400	7.91	-1.57	-16.56	9	10.75	7.69	960
1713285000	9.48	-2.57	-21.33	7.96	11.04	7.63	0
1713198600	12.05	-0.69	-5.42	12.05	14.17	11.45	0
1712939400	12.74	-1.3	-9.26	15.7	16.27	11.95	0
1712853000	14.04	-0.92	-6.15	15.48	16.26	13.35	0
1712766600	14.96	-2.52	-14.42	19.5	20.29	14.61	0
1712680200	17.48	-2.38	-11.98	19.54	20.16	16.559999	0
1712593800	19.86	0.36	1.85	19.55	20.37	18.78	0
1712334600	19.5	-4.07	-17.27	17.54	19.53	17.4	0
1712248200	23.57	0.4	1.73	22.62	24.54	22.62	0
1712161800	23.17	1.11	5.03	21.92	23.5	21.92	0
1712075400	22.06	-6.48	-22.70	24.95	25.49	21.89	0
1711647000	28.54	2.22	8.43	28.17	29.08	28.11	0
1711560600	26.32	0.99	3.91	25.55	27.1	25.49	0
1711474200	25.33	0.43	1.73	24.97	25.5	24.46	0
1711387800	24.9	-2.17	-8.02	25.32	25.87	24.76	0
1711128600	27.07	-2.43	-8.24	29.29	29.8	27.07	0
1711042200	29.5	6.3	27.16	27.71	30.08	27.32	0
1710955800	23.2	0.41	1.80	23.02	23.64	22.38	0
1710869400	22.79	1.91	9.15	20.25	22.79	19.35	0
1710783000	20.88	1.19	6.04	19.81	21.19	19.07	0
1710523800	19.69	-2.58	-11.59	21.41	22.3	19.69	0
1710437400	22.27	-1.67	-6.98	23.52	24.48	21.64	0
1710351000	23.94	2.03	9.27	22.67	24.12	22.52	0
1710264600	21.91	2.04	10.27	21.06	23.02	20.09	0
1710178200	19.87	-2.02	-9.23	19.85	19.94	18.12	0
1709919000	21.89	1.08	5.19	20.78	22.52	19.62	0
1709832600	20.81	-0.51	-2.39	19.49	21.98	18.83	0
1709746200	21.32	0.48	2.30	19.2	21.62	19.18	0
1709659800	20.84	-2.18	-9.47	22.29	22.72	20.61	0
1709573400	23.02	-0.27	-1.16	23.52	23.62	22.05	0
1709314200	23.29	1	4.49	23.93	24.1	22.3	0
1709227800	22.29	-0.19	-0.85	22.81	24.07	21.7	0
1709141400	22.48	-0.21	-0.93	22.87	22.91	21.24	0
1709055000	22.69	-2.09	-8.43	23.93	24.42	22.52	0
1708968600	24.78	-0.83	-3.24	24.32	25.7	24.13	0
1708709400	25.61	2.65	11.54	24.71	26.43	24.32	0
1708623000	22.96	3.57	18.41	21.34	23.63	21	0
1708536600	19.39	-0.92	-4.53	19.94	19.98	18.7	0
1708450200	20.31	-1.72	-7.81	19.82	20.88	19.25	0
1708363800	22.03	0	0.00	22.03	22.03	22.03	0
1708104600	22.03	1.19	5.71	22.08	22.31	20.81	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