D842S Historical Data - D842S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
D842S (D842S)
D842S (D842S) Historical

D842S (D842S)

1.02

-0.04

( -3.77% )

Updated: 10:19:29

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
1722357000	1.06	-0.27	-20.00	1.0149999	1.06	0.99	0
1722270600	1.325	0	0.00	1.325	1.325	1.325	0
1722011400	1.325	0.29	27.40	1.28	1.42	1.145	0
1721925000	1.04	-0.08	-7.14	1.035	1.11	1	0
1721838600	1.12	-0.16	-12.16	1.02	1.21	1.02	0
1721752200	1.275	-0.04	-3.04	1.36	1.375	1.25	0
1721665800	1.315	0.1	8.23	1.195	1.3899999	1.195	0
1721406600	1.215	0	0.00	1.215	1.215	1.215	0
1721320200	1.215	-0.01	-0.41	1.21	1.32	1.16	0
1721233800	1.22	0	0.00	1.23	1.33	1.16	0
1721147400	1.22	-0.17	-11.91	1.35	1.41	1.22	0
1721061000	1.385	-0.33	-19.01	1.56	1.6299999	1.385	0
1720801800	1.71	0.29	20.00	1.46	1.735	1.46	0
1720715400	1.425	0.08	5.95	1.36	1.49	1.35	0
1720629000	1.345	0.08	5.91	1.26	1.36	1.22	0
1720542600	1.27	-0.1	-6.96	1.335	1.41	1.25	0
1720456200	1.365	-0.13	-8.70	1.535	1.58	1.365	0
1720197000	1.495	-0.04	-2.61	1.56	1.615	1.47	0
1720110600	1.535	0.02	1.32	1.55	1.585	1.48	0
1720024200	1.5149999	0.09	6.32	1.52	1.635	1.47	0
1719937800	1.425	-0.03	-2.06	1.435	1.46	1.37	0
1719851400	1.455	-0.25	-14.66	1.925	1.99	1.445	0
1719592200	1.705	-0.21	-10.73	1.95	1.985	1.685	0
1719505800	1.91	-0.14	-6.83	2.075	2.115	1.905	0
1719419400	2.05	-0.05	-2.38	2.195	2.225	1.955	0
1719333000	2.1	0.13	6.60	1.945	2.165	1.875	0
1719246600	1.97	0.05	2.87	1.905	2.015	1.865	0
1718987400	1.915	-0.02	-0.78	1.925	2.045	1.845	0
1718901000	1.93	0.21	11.88	1.72	2.015	1.72	0
1718814600	1.725	-0.01	-0.58	1.73	1.755	1.635	0
1718728200	1.735	-0.01	-0.57	1.885	1.895	1.705	0
1718641800	1.745	0.03	1.45	1.7	1.78	1.625	0
1718382600	1.72	-0.23	-11.79	1.975	2.015	1.615	0
1718296200	1.95	0.02	1.30	1.875	2.005	1.845	0
1718209800	1.925	0.11	5.77	1.865	1.925	1.71	0
1718123400	1.82	-0.29	-13.74	1.86	1.9	1.765	0
1718037000	2.11	0	0.00	2.11	2.11	2.11	0
1717777800	2.11	-0.07	-3.21	2.1549999	2.23	1.925	0
1717691400	2.18	-0.03	-1.36	2.2599999	2.395	2.18	0
1717605000	2.21	0.29	15.10	1.995	2.225	1.975	0
1717518600	1.92	-0.07	-3.52	1.925	2.025	1.895	0
1717432200	1.99	-0.03	-1.49	2.125	2.145	1.975	0
1717173000	2.02	0	0.00	1.995	2.055	1.975	0
1717086600	2.02	0.12	6.04	1.875	2.045	1.865	0
1717000200	1.905	-0.16	-7.52	2.0299999	2.07	1.905	0
1716913800	2.06	-0.13	-5.94	2.235	2.3849999	2.06	0
1716827400	2.19	0.1	4.78	2.085	2.205	2.085	0
1716568200	2.09	-0.04	-1.88	2.045	2.185	2.02	0
1716481800	2.13	-0.02	-0.93	2.1549999	2.215	2.045	0
1716395400	2.15	-0.64	-22.80	2.77	2.81	2.1349999	0
1716309000	2.785	-0.08	-2.62	2.8	2.925	2.715	0
1716222600	2.86	0.02	0.88	2.88	2.965	2.795	0
1715963400	2.835	0.02	0.89	2.7599999	2.865	2.685	0
1715877000	2.81	-0.01	-0.35	2.87	2.87	2.705	0
1715790600	2.82	-0.03	-1.05	2.92	2.935	2.545	0
1715704200	2.85	0	0.00	2.85	2.85	2.85	0
1715617800	2.85	-0.14	-4.68	2.96	3.0299999	2.795	0
1715358600	2.99	0.04	1.18	3.125	3.125	2.955	0
1715272200	2.955	-0.05	-1.66	2.99	2.99	2.785	0
1715185800	3.005	0.13	4.52	2.915	3.075	2.86	0
1715099400	2.875	0.09	3.05	2.8	2.9049999	2.665	0
1715013000	2.79	-0.11	-3.79	2.9	2.945	2.765	0
1714753800	2.9	0.19	6.81	2.765	3.005	2.735	0
1714667400	2.715	0.07	2.65	2.665	2.775	2.605	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