JCDecaux SE Historical Data - DECP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

JCDecaux SE (DECP)

18.91

0.21

(1.12%)

Closed August 25 11:30AM

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
1724429700	18.91	0.29	1.56	18.66	19.01	18.63	4484
1724343300	18.62	-0.16	-0.85	18.72	18.89	18.62	1121
1724256900	18.78	0.08	0.43	18.81	18.81	18.64	2031
1724170500	18.7	0.05	0.27	18.73	18.8	18.53	2681
1724084100	18.65	0.2	1.08	18.48	18.72	18.48	6460
1723824900	18.45	-0.12	-0.65	18.51	18.73	18.41	4207
1723738500	18.57	0.27	1.48	18.28	18.62	18.18	4766
1723652100	18.3	0.1	0.55	18.24	18.38	18.18	5155
1723565700	18.2	0.2	1.11	18.04	18.3	18.04	6370
1723479300	18	-0.09	-0.50	18.16	18.18	17.92	1572
1723220100	18.09	0.29	1.63	17.9	18.62	17.9	12139
1723133700	17.8	-0.31	-1.71	18.07	18.13	17.8	9470
1723047300	18.11	0	0.00	18.07	18.2	17.955	14852
1722960900	18.11	0.46	2.61	17.76	18.31	17.53	16369
1722874500	17.65	-1.17	-6.22	17.69	17.9	17.02	17532
1722615300	18.82	-0.52	-2.69	19.27	19.38	18.73	16265
1722528900	19.34	0.08	0.42	19.25	19.53	18.8	7736
1722442500	19.26	-0.24	-1.23	19.53	19.63	19.19	8272
1722356100	19.5	0.16	0.83	19.35	19.54	19.35	4781
1722269700	19.34	0.38	2.00	19.26	19.34	19	11073
1722010500	18.96	0.23	1.23	18.85	19.17	18.435	11089
1721924100	18.73	-1.57	-7.73	20.28	20.28	18.63	10649
1721837700	20.3	0.12	0.59	20.28	20.6	20.25451	12554
1721751300	20.18	-0.34	-1.66	20.2	20.38	20.02	5431
1721664900	20.52	0.1	0.49	20.44	20.62	20.4	4906
1721405700	20.42	0.08	0.39	20.24	20.42	20.16	3115
1721319300	20.34	-0.02	-0.10	20.46	20.6	20.34	5495
1721232900	20.36	0	0.00	20.34	20.36	20.2	2620
1721146500	20.36	0.26	1.29	20.1	20.38	20.1	4878
1721060100	20.1	0	0.00	20.04	20.13	19.9	2026
1720800900	20.1	-0.02	-0.10	20.16	20.2	20.04	2358
1720714500	20.12	-0.18	-0.89	20.26	20.44	20	4725
1720628100	20.3	0	0.00	20.32	20.5	20.25373	8564
1720541700	20.3	0.06	0.30	20.26	20.58	20.2	18521
1720455300	20.24	0.45	2.27	19.76	20.26	19.76	27015
1720196100	19.79	0.14	0.71	19.69	19.9	19.595	3047
1720109700	19.65	0.25	1.29	19.46	19.77	19.46	5842
1720023300	19.4	0.61	3.25	18.88	19.4	18.86	11597
1719936900	18.79	0.15	0.80	18.4	18.81	18.35	3239
1719850500	18.64	0.27	1.47	19.27	19.27	18.64	3791
1719591300	18.37	-0.23	-1.24	18.59	18.66	18.27	13826
1719504900	18.6	-0.97	-4.96	19.54	19.54	18.49	6439
1719418500	19.57	0.24	1.24	19.5	19.57	19.36	41409
1719332100	19.33	-0.26	-1.33	19.21	19.52	19.18	11100
1719245700	19.59	0.46	2.40	19.05	19.59	19.05	3067
1718986500	19.13	-0.21	-1.09	19.42	19.42	19.13	2663
1718900100	19.34	0.39	2.06	19.03	19.36	19.03	3129
1718813700	18.95	0.09	0.48	18.88	19.06	18.83	5417
1718727300	18.86	-0.04	-0.21	19.07	19.07	18.86	6683
1718640900	18.9	-0.15	-0.79	18.95	19.27	18.79	7076
1718381700	19.05	0.07	0.37	19.18	19.48	18.82	6477
1718295300	18.98	-1.1	-5.48	19.56	19.76	18.79	12601
1718208900	20.08	0.06	0.30	20	20.36	19.82	9366
1718122500	20.02	-0.82	-3.93	19.7	20.7	19.7	18366
1718036100	20.84	-0.48	-2.25	21.02	21.02	20.75	8748
1717776900	21.32	-0.16	-0.74	21.48	21.48	21.18	7616
1717690500	21.48	-0.02	-0.09	21.58	21.58	21.28	6383
1717604100	21.5	-0.42	-1.92	21.74	22	21.46	8132
1717517700	21.92	0.26	1.20	22.02	22.06	21.78	7805
1717431300	21.66	-0.14	-0.64	21.82	21.92	21.66	5336
1717172100	21.8	0.32	1.49	21.5	21.8	21.5	8367
1717085700	21.48	0.64	3.07	20.9	21.54	20.76	5499
1716999300	20.84	-0.12	-0.57	20.64	21	20.44	13449
1716912900	20.96	0	0.00	21.08	21.14	20.86	19282
1716826500	20.96	-0.16	-0.76	21.12	21.14	20.94	2396

Citigroup Global Markets...

Future of Finance Fund

Future of Finance Fund

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