D173S Historical Data - D173S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
D173S (D173S)
D173S (D173S) Historical

D173S (D173S)

20.54

0.42

(2.09%)

Closed June 29 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
1719592200	20.54	0.42	2.09	20.56	21.42	19.99	0
1719505800	20.12	0.55	2.81	19.88	20.59	19.48	0
1719419400	19.57	-0.24	-1.21	20.78	21.66	18.58	0
1719333000	19.81	-1.64	-7.65	20.28	20.28	18.94	0
1719246600	21.45	1.56	7.84	20.3	21.64	20.05	0
1718987400	19.89	-0.89	-4.28	20.76	20.78	19.25	0
1718901000	20.78	1.76	9.25	19.37	20.78	19.37	0
1718814600	19.02	-0.64	-3.26	19.89	19.89	18.92	0
1718728200	19.66	0.52	2.72	20.34	20.36	19.14	0
1718641800	19.14	0.54	2.90	18.9	19.74	18.09	0
1718382600	18.6	-2.59	-12.22	21.77	21.87	18.04	0
1718296200	21.19	-3.58	-14.45	24.25	24.78	21.17	0
1718209800	24.77	2.5	11.23	23.06	25.04	22.82	0
1718123400	22.27	-1.33	-5.64	23.83	24.07	21.5	0
1718037000	23.6	-0.68	-2.80	22.97	23.61	22.73	0
1717777800	24.28	-1.04	-4.11	24.98	25.27	23.06	0
1717691400	25.32	0.68	2.76	25.05	26.6	24.95	0
1717605000	24.64	1.74	7.60	24.02	25.04	23.75	0
1717518600	22.9	-2.07	-8.29	24.45	24.45	22.57	0
1717432200	24.97	1	4.17	25.71	25.85	24.74	0
1717173000	23.97	-0.13	-0.54	24.02	24.35	23.31	0
1717086600	24.1	0.25	1.05	23.07	24.3	23.07	0
1717000200	23.85	-2.17	-8.34	25.22	25.54	23.61	0
1716913800	26.02	-0.93	-3.45	26.97	27.67	25.56	0
1716827400	26.95	0.75	2.86	26.02	26.95	26.02	0
1716568200	26.2	-0.22	-0.83	25.03	26.34	24.52	0
1716481800	26.42	0.23	0.88	26.37	26.95	25.81	0
1716395400	26.19	-0.44	-1.65	26.6	26.72	25.9	0
1716309000	26.63	-0.6	-2.20	26.73	26.94	25.87	0
1716222600	27.23	0.6	2.25	26.87	27.53	26.79	0
1715963400	26.63	-0.48	-1.77	26.43	26.83	25.89	0
1715877000	27.11	-1.5	-5.24	28.5	28.52	26.89	0
1715790600	28.61	1.5	5.53	27.66	28.71	27.46	0
1715704200	27.11	-0.28	-1.02	27.27	27.39	26.79	0
1715617800	27.39	-0.41	-1.47	28.01	28.01	27.17	0
1715358600	27.8	0.77	2.85	27.41	28.56	27.41	0
1715272200	27.03	1.57	6.17	25.29	27.16	25.17	0
1715185800	25.46	0.54	2.17	24.9	25.95	24.88	0
1715099400	24.92	2.44	10.85	22.72	25.04	22.71	0
1715013000	22.48	1.51	7.20	21.04	22.66	20.92	0
1714753800	20.97	1.06	5.32	20.54	21.74	20.09	0
1714667400	19.91	-0.44	-2.16	20.5	20.69	19.7	0
1714494600	20.35	-1.91	-8.58	22.19	22.44	20.2	0
1714408200	22.26	-0.5	-2.20	23.38	23.4	22.11	0
1714149000	22.76	2.25	10.97	21.55	23.14	21.25	0
1714062600	20.51	-1.77	-7.94	21.7	22	19.35	0
1713976200	22.28	-0.48	-2.11	23.67	23.67	22.04	0
1713889800	22.76	2.69	13.40	20.96	22.83	20.96	0
1713803400	20.07	1.07	5.63	19.77	20.33	19.13	0
1713544200	19	-1.03	-5.14	17.11	19.23	17.11	0
1713457800	20.03	0.49	2.51	20.07	20.2	18.87	0
1713371400	19.54	0.16	0.83	19.28	20.69	19.01	0
1713285000	19.38	-2.67	-12.11	19.83	20.43	18.93	0
1713198600	22.05	0.84	3.96	21.61	23.68	21.4	0
1712939400	21.21	-0.31	-1.44	22.7	23.5	20.56	0
1712853000	21.52	-1.45	-6.31	22.79	22.99	20.72	0
1712766600	22.97	0.1	0.44	23.68	24.43	21.9	0
1712680200	22.87	-2.46	-9.71	24.86	24.98	22.74	0
1712593800	25.33	1.44	6.03	24.05	25.39	23.93	0
1712334600	23.89	-2.45	-9.30	24.05	24.43	23.29	0
1712248200	26.34	0.32	1.23	25.79	26.53	25.76	0
1712161800	26.02	0.89	3.54	25	26.03	25	0
1712075400	25.13	-2.44	-8.85	27.34	27.98	25.13	0

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