Soditech Ingeni Historical Data - SEC | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Soditech Ingeni (SEC)
Soditech Ingeni (SEC) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.18	15	1.2	1.38	1.2	550	1.21621474	DE
4	0.24	21.0526315789	1.14	1.39	1.14	529	1.24090342	DE
12	-0.08	-5.47945205479	1.46	1.48	1.07	635	1.29917895	DE
26	-0.11	-7.38255033557	1.49	1.7	1.01	726	1.30866381	DE
52	-0.08	-5.47945205479	1.46	1.7	1.01	845	1.438584	DE
156	0.515	59.5375722543	0.865	1.73	0.615	1301	1.14566076	DE
260	0.48	53.3333333333	0.9	1.73	0.38	1716	0.90593982	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	1.3799999	0	0.00	1.3799999	1.3799999	1.3799999	500
1713976200	1.3799999	0.18	15.00	1.3799999	1.3799999	1.3799999	99
1713889800	1.2	-0.08	-6.25	1.2	1.2	1.2	1000
1713803400	1.28	0	0.00	1.28	1.28	1.28	0
1713544200	1.28	0	0.00	1.28	1.28	1.28	0
1713457800	1.28	0	0.00	1.28	1.28	1.28	0
1713371400	1.28	0	0.00	1.28	1.28	1.28	0
1713285000	1.28	0	0.00	1.28	1.28	1.28	0
1713198600	1.28	0	0.00	1.28	1.28	1.28	0
1712939400	1.28	-0.1	-7.25	1.23	1.28	1.23	2151
1712853000	1.3799999	0.2	16.95	1.3799999	1.3799999	1.3799999	100
1712766600	1.18	-0.2	-14.49	1.18	1.18	1.18	320
1712680200	1.3799999	0	0.00	1.3799999	1.3799999	1.3799999	0
1712593800	1.3799999	0	0.00	1.3799999	1.3799999	1.3799999	0
1712334600	1.3799999	-0.01	-0.72	1.3799999	1.3799999	1.3799999	179
1712248200	1.3899999	0.19	15.83	1.3899999	1.3899999	1.3899999	90
1712161800	1.2	0.02	1.69	1.2	1.2	1.2	392
1712075400	1.18	0.02	1.72	1.18	1.18	1.18	200
1711647000	1.16	0.09	8.41	1.1399999	1.16	1.1399999	760
1711560600	1.07	-0.15	-12.30	1.07	1.07	1.07	699
1711474200	1.22	0	0.00	1.22	1.22	1.22	0
1711387800	1.22	-0.01	-0.81	1.22	1.22	1.22	1253
1711128600	1.23	-0.2	-13.99	1.23	1.23	1.23	1500
1711042200	1.43	0	0.00	1.43	1.43	1.43	0
1710955800	1.43	0	0.00	1.43	1.43	1.43	0
1710869400	1.43	0	0.00	1.43	1.43	1.43	0
1710783000	1.43	0	0.00	1.43	1.43	1.43	0
1710523800	1.43	0	0.00	1.43	1.43	1.43	0
1710437400	1.43	0	0.00	1.43	1.43	1.43	0
1710351000	1.43	0.12	9.16	1.3	1.43	1.3	2274
1710264600	1.31	0	0.00	1.31	1.31	1.31	0
1710178200	1.31	0	0.00	1.31	1.31	1.31	1920
1709919000	1.31	0	0.00	1.47	1.47	1.31	900
1709832600	1.31	-0.14	-9.66	1.31	1.31	1.31	320
1709746200	1.45	0	0.00	1.45	1.45	1.45	0
1709659800	1.45	0	0.00	1.45	1.45	1.45	0
1709573400	1.45	-0.02	-1.36	1.48	1.48	1.45	220
1709314200	1.47	0.17	13.08	1.47	1.47	1.47	300
1709227800	1.3	-0.14	-9.72	1.3	1.3	1.3	2200
1709141400	1.44	0	0.00	1.44	1.44	1.44	500
1709055000	1.44	0.13	9.92	1.44	1.44	1.44	100
1708968600	1.31	-0.1	-7.09	1.31	1.31	1.31	800
1708709400	1.41	0	0.00	1.41	1.41	1.41	0
1708623000	1.41	0	0.00	1.41	1.41	1.41	0
1708536600	1.41	0	0.00	1.41	1.41	1.41	439
1708450200	1.41	0.1	7.63	1.45	1.45	1.41	12
1708363800	1.31	-0.14	-9.66	1.45	1.45	1.31	340
1708104600	1.45	0.15	11.54	1.45	1.45	1.45	100
1708018200	1.3	0	0.00	1.3	1.3	1.3	65
1707931800	1.3	0	0.00	1.3	1.3	1.3	25
1707845400	1.3	-0.15	-10.34	1.3	1.3	1.3	710
1707759000	1.45	0.13	9.85	1.45	1.45	1.45	100
1707499800	1.32	0	0.00	1.32	1.32	1.32	0
1707413400	1.32	-0.14	-9.59	1.32	1.32	1.32	1195
1707327000	1.46	0	0.00	1.46	1.46	1.46	0
1707240600	1.46	0	0.00	1.46	1.46	1.46	0
1707154200	1.46	0	0.00	1.46	1.46	1.46	69
1706895000	1.46	-0.01	-0.68	1.46	1.46	1.46	250
1706808600	1.47	0	0.00	1.47	1.47	1.47	0
1706722200	1.47	0	0.00	1.47	1.47	1.47	300
1706635800	1.47	0	0.00	1.47	1.47	1.47	0
1706549400	1.47	0	0.00	1.47	1.47	1.47	0
1706290200	1.47	0	0.00	1.32	1.47	1.32	2472

Soditech Ingeni

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