D843S Historical Data - D843S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
D843S (D843S)
D843S (D843S) Historical

D843S (D843S)

0.68

0.02

(3.03%)

Closed July 27 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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1722011400	0.68	0.02	3.03	0.645	0.6949999	0.645	0
1721925000	0.66	-0.05	-7.04	0.685	0.685	0.615	0
1721838600	0.71	-0.05	-6.58	0.74	0.76	0.665	0
1721752200	0.76	0.05	7.04	0.735	0.765	0.735	0
1721665800	0.71	0.05	7.58	0.665	0.725	0.665	0
1721406600	0.66	-0.05	-7.04	0.705	0.705	0.645	0
1721320200	0.71	0.05	7.58	0.675	0.735	0.675	0
1721233800	0.66	0.01	1.54	0.655	0.665	0.635	0
1721147400	0.65	-0.02	-2.99	0.655	0.655	0.635	0
1721061000	0.67	0.01	1.52	0.655	0.675	0.645	0
1720801800	0.66	-0.02	-2.94	0.6949999	0.6949999	0.655	0
1720715400	0.68	0	0.00	0.675	0.6899999	0.625	0
1720629000	0.68	0	0.00	0.685	0.705	0.675	0
1720542600	0.68	-0.14	-17.07	0.83	0.83	0.675	0
1720456200	0.8199999	0	0.00	0.8	0.865	0.785	0
1720197000	0.8199999	0.0099999	1.23	0.805	0.825	0.795	0
1720110600	0.81	0.05	6.58	0.775	0.81	0.775	0
1720024200	0.76	-0.03	-3.80	0.805	0.805	0.76	0
1719937800	0.79	0.02	2.60	0.765	0.795	0.75	0
1719851400	0.77	0.06	8.45	0.775	0.81	0.755	0
1719592200	0.71	-0.07	-8.97	0.775	0.79	0.7	0
1719505800	0.78	-0.03	-3.70	0.805	0.83	0.78	0
1719419400	0.81	-0.05	-5.81	0.87	0.88	0.81	0
1719333000	0.86	0	0.00	0.85	0.88	0.8199999	0
1719246600	0.86	-0.02	-2.27	0.87	0.9	0.85	0
1718987400	0.88	-0.09	-9.28	0.96	0.98	0.88	0
1718901000	0.97	0.05	5.43	0.93	0.99	0.93	0
1718814600	0.92	-0.02	-2.13	0.92	0.97	0.9	0
1718728200	0.94	0.1	11.90	0.86	0.94	0.86	0
1718641800	0.84	0.01	1.20	0.84	0.86	0.8199999	0
1718382600	0.83	-0.225	-21.33	1.025	1.035	0.8199999	0
1718296200	1.055	-0.07	-5.80	1.11	1.1399999	1.04	0
1718209800	1.12	0.05	4.19	1.085	1.1299999	1.075	0
1718123400	1.075	-0.02	-1.38	1.1	1.1	1.06	0
1718037000	1.09	-0.01	-0.91	1.07	1.09	1.07	0
1717777800	1.1	-0.01	-0.90	1.1	1.11	1.08	0
1717691400	1.11	0.01	0.91	1.11	1.1299999	1.08	0
1717605000	1.1	0	0.00	1.1299999	1.1299999	1.08	0
1717518600	1.1	0.09	8.91	1.01	1.12	1.01	0
1717432200	1.01	0.09	9.78	0.955	1.04	0.955	0
1717173000	0.92	0	0.00	0.965	0.975	0.895	0
1717086600	0.92	0.06	6.98	0.85	0.925	0.84	0
1717000200	0.86	0	0.00	0.85	0.865	0.845	0
1716913800	0.86	0.02	2.38	0.855	0.885	0.845	0
1716827400	0.84	0.03	3.70	0.805	0.845	0.805	0
1716568200	0.81	0.01	1.25	0.785	0.8149999	0.765	0
1716481800	0.8	0.01	1.27	0.785	0.805	0.775	0
1716395400	0.79	-0.05	-5.95	0.84	0.84	0.725	0
1716309000	0.84	0.0200001	2.44	0.8149999	0.84	0.785	0
1716222600	0.8199999	0.0099999	1.23	0.8149999	0.825	0.795	0
1715963400	0.81	0.02	2.53	0.785	0.8149999	0.785	0
1715877000	0.79	-0.06	-7.06	0.84	0.84	0.785	0
1715790600	0.85	0.02	2.41	0.84	0.855	0.805	0
1715704200	0.83	0.08	10.67	0.765	0.835	0.755	0
1715617800	0.75	-0.01	-1.32	0.775	0.795	0.745	0
1715358600	0.76	-0.04	-5.00	0.805	0.805	0.755	0
1715272200	0.8	0.03	3.90	0.775	0.805	0.775	0
1715185800	0.77	-0.01	-1.28	0.765	0.795	0.745	0
1715099400	0.78	0	0.00	0.785	0.785	0.745	0
1715013000	0.78	0.05	6.85	0.74	0.785	0.725	0
1714753800	0.73	0.0400001	5.80	0.6949999	0.745	0.6949999	0
1714667400	0.6899999	0.2649999	62.35	0.52	0.715	0.5	0
1714494600	0.425	-0.045	-9.57	0.485	0.485	0.425	0
1714408200	0.47	0.015	3.30	0.46	0.475	0.445	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