Arkema Historical Data - V1S | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Arkema (V1S)
Arkema (V1S) Historical

Arkema (V1S)

83.75

-2.55

(-2.95%)

Closed June 16 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1718396820	84.15	-2.2	-2.55	85.7	85.7	83.65	213
1718310420	86.35	-2.25	-2.54	88.3	88.3	86.35	39
1718224020	88.6	-0.25	-0.28	89.85	89.85	88.6	104
1718137620	88.85	0.05	0.06	88.8	88.85	88.35	277
1718051220	88.8	-0.85	-0.95	89.05	89.05	88.75	19
1717792020	89.65	-0.7	-0.77	89.8	89.8	89.6	83
1717705620	90.35	-0.85	-0.93	90.5	90.5	90.05	13
1717619220	91.2	-0.85	-0.92	90.45	91.2	90.45	13
1717532820	92.05	-1.55	-1.66	92.05	92.05	92.05	1
1717446420	93.6	-1.05	-1.11	94.45	94.45	93.6	28
1717187220	94.65	1.15	1.23	94.65	94.65	94.65	13
1717100820	93.5	1.35	1.47	92.65	93.5	92.65	8
1717014420	92.15	-2.3	-2.44	94.05	94.05	92.15	231
1716928020	94.45	0.6	0.64	94.2	94.45	94.2	45
1716841560	93.85	0.7	0.75	94.4	94.4	93.8	13
1716582420	93.15	-0.9	-0.96	93.15	93.15	93.15	1
1716496020	94.05	-0.3	-0.32	93.9	94.7	93.9	103
1716409620	94.35	-1.9	-1.97	95.75	95.75	93.7	19
1716323160	96.25	-0.6	-0.62	97.15	97.15	96.25	175
1716236760	96.85	1.85	1.95	96.5	96.95	96.35	7
1715977620	95	-3.4	-3.46	95.3	95.3	94.55	64
1715891220	98.4	-1.05	-1.06	98.55	98.55	97.5	311
1715804820	99.45	0.35	0.35	99.5	99.5	98.85	11
1715718420	99.1	-0.9	-0.90	99.35	99.7	98.45	129
1715631960	100	1.75	1.78	97.85	100	97.85	112
1715372820	98.25	-1	-1.01	99.65	99.65	98	164
1715286420	99.25	-2.75	-2.70	99.2	99.25	99.2	8
1715200020	102	0	0.00	102	102	102	0
1715113620	102	3.2	3.24	98.55	102.8	98.55	248
1715027220	98.8	-0.4	-0.40	98.8	98.8	98.8	4
1714768020	99.2	2.45	2.53	98.6	99.75	98.6	77
1714681620	96.75	0	0.00	96.75	96.75	96.75	0
1714508820	96.75	-0.95	-0.97	96.75	96.75	96.75	5
1714422420	97.7	2.1	2.20	96.4	97.7	96.4	5
1714163220	95.6	-0.75	-0.78	95.6	95.6	95.6	8
1714076820	96.35	1.5	1.58	95.55	96.45	95.55	11
1713990420	94.85	-0.8	-0.84	96.05	96.05	94.85	230
1713903960	95.65	-3.05	-3.09	96.3	96.3	95.65	15
1713817560	98.7	2.3	2.39	95.85	98.7	95.85	30
1713558420	96.4	0	0.00	96.4	96.4	96.4	0
1713472020	96.4	-0.7	-0.72	96.55	96.55	96.4	109
1713385620	97.1	1.35	1.41	95.15	97.15	95.15	8
1713299220	95.75	-3.25	-3.28	95.75	95.75	95.75	204
1713212820	99	1.85	1.90	97.85	99	97.85	406
1712953620	97.15	0.45	0.47	97.15	97.15	97.15	3
1712867220	96.7	-0.25	-0.26	96.7	96.7	96.7	2
1712780760	96.95	-0.95	-0.97	96.95	96.95	96.95	20
1712694360	97.9	-1.1	-1.11	99.05	99.05	97.9	108
1712607960	99	-1.6	-1.59	99.35	99.6	98.45	1071
1712348820	100.6	-3	-2.90	101	101	100.1	31
1712262360	103.6	3	2.98	103	103.6	103	370
1712175960	100.6	1.9	1.93	100.6	100.6	100.6	99
1712089560	98.7	0.66	0.67	99	100.4	98.7	272
1711661160	98.04	-0.06	-0.06	97.72	98.04	97.72	23
1711574820	98.1	4.3	4.58	96.06	98.12	95.84	45
1711488360	93.8	-0.32	-0.34	94.38	95.02	93.8	23
1711401960	94.12	-0.9	-0.95	93.9	94.82	93.9	55
1711142760	95.02	0.1	0.11	94.76	95.02	94.76	39
1711056360	94.92	1.58	1.69	95.7	95.7	94.82	215
1710969960	93.34	1.32	1.43	93.52	93.52	93.28	109
1710883560	92.02	0.14	0.15	92.58	92.58	92.02	8
1710797160	91.88	-0.46	-0.50	91.86	92.46	91.86	5

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