Oeneo Historical Data - SBT | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Oeneo (SBT)
Oeneo (SBT) Historical

Oeneo (SBT)

10.15

-0.15

( -1.46% )

Updated: 10:42:30

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	10.15	10.3	10.05	8997	10.1959743	DE
4	-0.3	-2.87081339713	10.45	10.9	9.88	31025	10.52093485	DE
12	-1.65	-13.9830508475	11.8	11.8	9.12	19669	10.44750924	DE
26	-3.25	-24.2537313433	13.4	13.6	9.12	16668	11.57180133	DE
52	-4.45	-30.4794520548	14.6	14.65	9.12	10623	12.08132147	DE
156	-0.97	-8.72302158273	11.12	16.8	9.12	7430	12.90908483	DE
260	0.05	0.495049504951	10.1	16.8	8.2	16459	12.38825207	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	10.3	0.05	0.49	10.25	10.3	10.25	140
1713976200	10.25	0	0.00	10.25	10.3	10.2	20183
1713889800	10.25	0.1	0.99	10.2	10.25	10.2	289
1713803400	10.15	0	0.00	10.05	10.25	10.05	24065
1713544200	10.15	0	0.00	10.15	10.2	10.15	309
1713457800	10.15	0.05	0.50	10.1	10.15	10.1	80459
1713371400	10.1	0.05	0.50	10.05	10.1	10.05	516
1713285000	10.05	-0.1	-0.99	10.1	10.2	9.88	7776
1713198600	10.15	-0.15	-1.46	10.35	10.35	10.15	2992
1712939400	10.3	0.3	3.00	10.05	10.35	10	3295
1712853000	10	-0.2	-1.96	10.25	10.25	9.96	10854
1712766600	10.2	-0.3	-2.86	10.5	10.75	10.15	7124
1712680200	10.5	-0.25	-2.33	10.8	10.8	10.45	119501
1712593800	10.75	0	0.00	10.8	10.9	10.7	7606
1712334600	10.75	-0.05	-0.46	10.75	10.8	10.5	85380
1712248200	10.8	-0.05	-0.46	10.85	10.9	10.75	63197
1712161800	10.85	0.25	2.36	10.65	10.85	10.6	47293
1712075400	10.6	0.3	2.91	10.45	10.85	10.45	77463
1711647000	10.3	0.84	8.88	9.64	10.4	9.5	142603
1711560600	9.46	-0.18	-1.87	9.6	9.6	9.1199999	46677
1711474200	9.64	-0.1	-1.03	9.74	9.74	9.64	3873
1711387800	9.74	-0.08	-0.81	9.82	9.86	9.74	2644
1711128600	9.82	0	0.00	9.82	9.98	9.82	948
1711042200	9.82	-0.02	-0.20	9.8	9.86	9.8	2159
1710955800	9.84	-0.06	-0.61	9.9	9.94	9.84	787
1710869400	9.9	-0.06	-0.60	9.9	9.94	9.86	72071
1710783000	9.96	-0.02	-0.20	9.94	10	9.86	28276
1710523800	9.98	-0.17	-1.67	10.15	10.2	9.9	4073
1710437400	10.15	-0.05	-0.49	10.25	10.25	10.1	820
1710351000	10.2	0.1	0.99	10.15	10.3	10.05	3208
1710264600	10.1	-0.1	-0.98	10.25	10.25	10.05	1644
1710178200	10.2	-0.1	-0.97	10.3	10.35	10.15	9328
1709919000	10.3	-0.2	-1.90	10.5	10.5	10.3	21296
1709832600	10.5	-0.1	-0.94	10.55	10.7	10.5	2848
1709746200	10.6	0	0.00	10.65	10.65	10.6	453
1709659800	10.6	0.1	0.95	10.5	10.75	10.5	103179
1709573400	10.5	-0.25	-2.33	10.9	10.9	10.35	5006
1709314200	10.75	-0.15	-1.38	10.9	11	10.75	1678
1709227800	10.9	-0.25	-2.24	11.2	11.2	10.9	1846
1709141400	11.15	-0.05	-0.45	11.25	11.3	11.15	22395
1709055000	11.2	0.25	2.28	11	11.2	10.9	3954
1708968600	10.95	-0.2	-1.79	11.2	11.2	10.9	1245
1708709400	11.15	0.05	0.45	11.2	11.2	11.15	687
1708623000	11.1	-0.15	-1.33	11.25	11.3	11.05	1488
1708536600	11.25	-0.05	-0.44	11.3	11.3	11.25	453
1708450200	11.3	0.1	0.89	11.25	11.35	11.2	630
1708363800	11.2	0.1	0.90	11	11.2	10.95	4197
1708104600	11.1	0	0.00	11.1	11.15	10.8	4328
1708018200	11.1	-0.1	-0.89	11.2	11.2	10.8	3405
1707931800	11.2	0	0.00	11.2	11.25	11.05	1833
1707845400	11.2	-0.1	-0.88	11.3	11.35	11.15	5388
1707759000	11.3	0.15	1.35	11.15	11.3	11.1	1059
1707499800	11.15	0.4	3.72	10.75	11.25	10.75	21210
1707413400	10.75	-0.4	-3.59	11.15	11.2	10.45	31247
1707327000	11.15	-0.4	-3.46	11.55	11.55	11.15	20999
1707240600	11.55	-0.1	-0.86	11.6	11.7	11.55	882
1707154200	11.65	-0.1	-0.85	11.7	11.75	11.65	953
1706895000	11.75	-0.05	-0.42	11.8	11.8	11.75	577
1706808600	11.8	0.05	0.43	11.8	12	11.8	718
1706722200	11.75	0	0.00	11.8	12.05	11.75	4826
1706635800	11.75	0.25	2.17	11.5	11.75	11.2	7184
1706549400	11.5	-0.5	-4.17	11.75	11.75	11.35	3907
1706290200	12	0	0.00	12	12.05	11.9	2284

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