C749S Historical Data - C749S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
C749S (C749S)
C749S (C749S) Historical

C749S (C749S)

0.595

-0.035

(-5.56%)

Closed July 06 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
1720197000	0.595	-0.035	-5.56	0.64	0.64	0.59	0
1720110600	0.63	-0.01	-1.56	0.62	0.64	0.62	0
1720024200	0.64	0.055	9.40	0.63	0.65	0.62	0
1719937800	0.585	0.04	7.34	0.5649999	0.585	0.555	0
1719851400	0.545	-0.01	-1.80	0.555	0.595	0.545	0
1719592200	0.555	0.06	12.12	0.515	0.5649999	0.515	0
1719505800	0.495	0.02	4.21	0.485	0.495	0.435	0
1719419400	0.475	-0.07	-12.84	0.515	0.525	0.475	0
1719333000	0.545	-0.04	-6.84	0.575	0.575	0.535	0
1719246600	0.585	0.04	7.34	0.525	0.595	0.525	0
1718987400	0.545	-0.03	-5.22	0.5649999	0.575	0.535	0
1718901000	0.575	0.0100001	1.77	0.575	0.595	0.5649999	0
1718814600	0.5649999	0.0099999	1.80	0.575	0.575	0.535	0
1718728200	0.555	0.03	5.71	0.545	0.5649999	0.525	0
1718641800	0.525	0	0.00	0.515	0.525	0.495	0
1718382600	0.525	0.02	3.96	0.525	0.535	0.475	0
1718296200	0.505	-0.05	-9.01	0.525	0.535	0.495	0
1718209800	0.555	0.07	14.43	0.485	0.555	0.485	0
1718123400	0.485	-0.08	-14.16	0.555	0.555	0.465	0
1718037000	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	0
1717777800	0.5649999	0.0299999	5.61	0.545	0.5649999	0.515	0
1717691400	0.535	0.01	1.90	0.555	0.555	0.535	0
1717605000	0.525	0	0.00	0.545	0.555	0.525	0
1717518600	0.525	-0.01	-1.87	0.555	0.5649999	0.515	0
1717432200	0.535	0.02	3.88	0.585	0.585	0.535	0
1717173000	0.515	0.05	10.75	0.465	0.515	0.455	0
1717086600	0.465	0	0.00	0.455	0.495	0.455	0
1717000200	0.465	-0.06	-11.43	0.505	0.505	0.465	0
1716913800	0.525	-0.03	-5.41	0.575	0.575	0.525	0
1716827400	0.555	0.02	3.74	0.545	0.555	0.515	0
1716568200	0.535	0	0.00	0.505	0.545	0.495	0
1716481800	0.535	0	0.00	0.555	0.5649999	0.525	0
1716395400	0.535	0.03	5.94	0.545	0.555	0.525	0
1716309000	0.505	-0.02	-3.81	0.485	0.505	0.475	0
1716222600	0.525	0.01	1.94	0.515	0.545	0.515	0
1715963400	0.515	0.01	1.98	0.515	0.525	0.505	0
1715877000	0.505	0.02	4.12	0.495	0.505	0.475	0
1715790600	0.485	0.02	4.30	0.465	0.515	0.465	0
1715704200	0.465	0	0.00	0.465	0.465	0.465	0
1715617800	0.465	0	0.00	0.465	0.485	0.455	0
1715358600	0.465	0.04	9.41	0.455	0.485	0.455	0
1715272200	0.425	0.02	4.94	0.415	0.435	0.395	0
1715185800	0.405	-0.03	-6.90	0.425	0.425	0.405	0
1715099400	0.435	0.03	7.41	0.415	0.445	0.405	0
1715013000	0.405	0.02	5.19	0.395	0.415	0.385	0
1714753800	0.385	0.03	8.45	0.365	0.395	0.355	0
1714667400	0.355	-0.06	-14.46	0.385	0.405	0.355	0
1714494600	0.415	-0.03	-6.74	0.415	0.425	0.395	0
1714408200	0.445	0	0.00	0.45	0.455	0.435	0
1714149000	0.445	0.01	2.30	0.45	0.475	0.435	0
1714062600	0.435	-0.04	-8.42	0.48	0.49	0.415	0
1713976200	0.475	0	0.00	0.49	0.495	0.46	0
1713889800	0.475	0.06	14.46	0.44	0.485	0.43	0
1713803400	0.415	0.02	5.06	0.4099999	0.425	0.395	0
1713544200	0.395	0.07	21.54	0.3	0.395	0.3	0
1713457800	0.325	0.03	10.17	0.29	0.325	0.275	0
1713371400	0.295	0.04	15.69	0.255	0.295	0.245	0
1713285000	0.255	-0.1	-28.17	0.335	0.38	0.235	0
1713198600	0.355	0.03	9.23	0.3449999	0.395	0.335	0
1712939400	0.325	-0.03	-8.45	0.365	0.375	0.315	0
1712853000	0.355	-0.04	-10.13	0.385	0.395	0.3449999	0
1712766600	0.395	-0.03	-7.06	0.455	0.465	0.385	0
1712680200	0.425	-0.01	-2.30	0.445	0.455	0.415	0
1712593800	0.435	0.02	4.82	0.4099999	0.435	0.4	0

OEBB Infrastruktur

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