D317T Historical Data - D317T | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
D317T (D317T)
D317T (D317T) Historical

D317T (D317T)

21.73

1.00

(4.82%)

Closed July 03 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
1719937800	20.73	-0.26	-1.24	20.72	20.83	20.17	0
1719851400	20.99	0.77	3.81	22.05	22.48	20.99	0
1719592200	20.22	-0.45	-2.18	20.92	21.06	19.98	0
1719505800	20.67	-0.84	-3.91	21.7	21.75	20.64	0
1719419400	21.51	-0.49	-2.23	22.53	22.6	21.09	0
1719333000	22	-0.52	-2.31	22.23	22.23	21.61	0
1719246600	22.52	0.79	3.64	21.81	22.64	21.73	0
1718987400	21.73	-0.47	-2.12	22.24	22.24	21.5	0
1718901000	22.2	0.99	4.67	21.3	22.29	21.26	0
1718814600	21.21	-0.55	-2.53	21.78	21.78	21.13	0
1718728200	21.76	0.63	2.98	21.67	21.8	21.1	0
1718641800	21.13	0.68	3.33	20.54	21.22	20.3	0
1718382600	20.45	-2.04	-9.07	22.72	22.73	20.18	0
1718296200	22.49	-1.56	-6.49	23.9	24.07	22.4	0
1718209800	24.05	0.68	2.91	23.65	24.19	23.51	0
1718123400	23.37	-1.04	-4.26	24.67	24.78	23.16	0
1718037000	24.41	-1.09	-4.27	24.11	24.41	23.87	0
1717777800	25.5	-0.41	-1.58	25.86	25.99	24.94	0
1717691400	25.91	0.26	1.01	25.79	26.07	25.66	0
1717605000	25.65	0.77	3.09	25.42	25.92	25.14	0
1717518600	24.88	-0.65	-2.55	25.31	25.37	24.7	0
1717432200	25.53	0.1	0.39	26.15	26.25	25.47	0
1717173000	25.43	0.11	0.43	25.45	25.51	25.15	0
1717086600	25.32	0.36	1.44	24.7	25.35	24.65	0
1717000200	24.96	-1.08	-4.15	25.78	25.97	24.84	0
1716913800	26.04	-0.65	-2.44	26.71	26.9	25.9	0
1716827400	26.69	0.41	1.56	26.27	26.69	26.26	0
1716568200	26.28	-0.14	-0.53	25.87	26.39	25.79	0
1716481800	26.42	0.12	0.46	26.45	26.74	26.22	0
1716395400	26.3	-0.46	-1.72	26.9	26.9	26.2	0
1716309000	26.76	-0.38	-1.40	27	27.03	26.37	0
1716222600	27.14	0.31	1.16	26.84	27.39	26.84	0
1715963400	26.83	-0.2	-0.74	26.81	27.02	26.49	0
1715877000	27.03	-0.5	-1.82	27.27	27.29	27	0
1715790600	27.53	0.1	0.36	27.62	27.68	27.21	0
1715704200	27.43	0.19	0.70	27.24	27.5	27.16	0
1715617800	27.24	-0.02	-0.07	27.37	27.37	27.07	0
1715358600	27.26	0.31	1.15	27.19	27.65	27.19	0
1715272200	26.95	0.49	1.85	26.34	26.99	26.21	0
1715185800	26.46	0.64	2.48	25.86	26.7	25.83	0
1715099400	25.82	0.73	2.91	25.2	25.84	25.13	0
1715013000	25.09	0.42	1.70	24.75	25.41	24.7	0
1714753800	24.67	0.5	2.07	24.35	25.09	24.31	0
1714667400	24.17	-0.61	-2.46	24.78	24.78	24.11	0
1714494600	24.78	-0.64	-2.52	25.59	25.67	24.65	0
1714408200	25.42	-0.31	-1.20	26.04	26.05	25.42	0
1714149000	25.73	0.87	3.50	25.6	25.92	25.06	0
1714062600	24.86	-0.85	-3.31	25.47	25.67	24.29	0
1713976200	25.71	-0.17	-0.66	25.98	26.23	25.58	0
1713889800	25.88	0.76	3.03	25.3	25.9	25.3	0
1713803400	25.12	0.32	1.29	25.21	25.41	24.72	0
1713544200	24.8	0	0.00	24.27	24.94	24.01	0
1713457800	24.8	0.35	1.43	24.63	24.94	24.35	0
1713371400	24.45	0.61	2.56	24.1	25.17	23.93	0
1713285000	23.84	-1.16	-4.64	23.99	24.34	23.68	0
1713198600	25	0.27	1.09	24.91	25.77	24.88	0
1712939400	24.73	-0.1	-0.40	25.37	25.75	24.47	0
1712853000	24.83	-0.23	-0.92	25.04	25.54	24.35	0
1712766600	25.06	-0.02	-0.08	25.45	25.65	24.43	0
1712680200	25.08	-0.8	-3.09	25.69	25.69	24.96	0
1712593800	25.88	0.67	2.66	25.45	26.07	25.28	0
1712334600	25.21	-1.04	-3.96	25.16	25.26	24.85	0
1712248200	26.25	0	0.00	26.18	26.59	26.07	0
1712161800	26.25	0.31	1.20	25.83	26.31	25.83	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