Wendel SA Historical Data - MF | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Wendel SA (MF)
Wendel SA (MF) Historical

Wendel SA (MF)

92.25

0.50

(0.54%)

Closed November 06 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.1	-1.17836100696	93.35	93.45	90.45	32444	91.85647061	DE
4	2.05	2.27272727273	90.2	94.5	89.8	29249	92.21238062	DE
12	7.05	8.27464788732	85.2	94.5	84.45	28868	91.04915683	DE
26	-4.25	-4.40414507772	96.5	97.5	81.1	38512	88.51416937	DE
52	17.25	23	75	97.6	73	52312	85.17416644	DE
156	-24.35	-20.8833619211	116.6	117.1	67.45	51541	88.21932641	DE
260	-35.65	-27.8733385457	127.9	129.4	54.8	52772	92.5082614	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1730827800	92.25	0.5	0.54	91.85	92.7	91.15	22322
1730741400	91.75	-0.25	-0.27	91.85	92.15	91.5	23587
1730482200	92	0.8	0.88	91.05	92.15	90.75	24627
1730395800	91.2	-1.1	-1.19	91.85	91.9	90.45	44752
1730309400	92.3	0.1	0.11	92.15	92.8	91.85	45649
1730223000	92.2	-0.55	-0.59	93.35	93.45	92.1	23603
1730136600	92.75	1.5	1.64	91.75	93.15	91.75	31884
1729873800	91.25	-0.25	-0.27	91.5	91.75	90.75	49130
1729787400	91.5	-0.7	-0.76	92.5	92.9	91.4	28577
1729701000	92.2	-1.2	-1.28	93.1	94	91.9	22730
1729614600	93.4	0.45	0.48	92.9	94.5	92.8	39327
1729528200	92.95	-1.25	-1.33	94.15	94.45	92.7	23637
1729269000	94.2	0.1	0.11	94.1	94.4	93.85	20500
1729182600	94.1	0.7	0.75	93.4	94.5	93.3	29971
1729096200	93.4	0.3	0.32	93	93.6	92.65	17176
1729009800	93.1	0.3	0.32	93	93.4	92.85	34554
1728923400	92.8	0.85	0.92	91.8	92.8	91.8	18091
1728664200	91.95	1	1.10	90.9	91.95	90.75	12443
1728577800	90.95	-0.85	-0.93	91.5	91.65	90.6	46853
1728491400	91.8	1.05	1.16	90.85	91.8	90.85	16948
1728405000	90.75	0	0.00	90.2	91.2	89.8	30940
1728318600	90.75	0.2	0.22	91.55	91.55	90.45	18754
1728059400	90.55	1.2	1.34	89.6	90.75	89.6	42649
1727973000	89.35	-1.4	-1.54	90.55	90.55	89.35	29259
1727886600	90.75	-0.95	-1.04	91.45	91.75	90.35	21979
1727800200	91.7	-0.1	-0.11	91.9	92.6	91.35	30656
1727713800	91.8	-1.3	-1.40	92.45	92.45	90.5	36728
1727454600	93.1	0.05	0.05	93.05	93.8	92.9	42583
1727368200	93.05	0.9	0.98	93.5	94.25	93.05	50996
1727281800	92.15	0.6	0.66	91.1	92.15	91.1	17316
1727195400	91.55	0.7	0.77	90.9	91.7	90.9	19387
1727109000	90.85	0.15	0.17	90.6	90.9	90.1	25661
1726849800	90.7	-1.55	-1.68	92.05	92.15	90.7	91792
1726763400	92.25	2.3	2.56	90.7	92.25	90.6	29946
1726677000	89.95	-1.05	-1.15	90.8	90.8	89.6	32929
1726590600	91	0.05	0.05	91.1	91.2	90.8	24406
1726504200	90.95	-0.75	-0.82	91.4	91.55	90.95	28179
1726245000	91.7	0.75	0.82	90.9	92.15	90.9	18308
1726158600	90.95	0.95	1.06	90.9	91.4	90.65	26830
1726072200	90	0.1	0.11	90.05	90.4	89.45	24885
1725985800	89.9	-0.35	-0.39	90.1	90.9	89.9	20738
1725899400	90.25	-0.05	-0.06	90.6	91.15	89.95	31015
1725640200	90.3	-0.65	-0.71	90.9	91.75	90.2	23647
1725553800	90.95	0.9	1.00	89.85	91.35	89.85	31720
1725467400	90.05	-0.25	-0.28	89.05	90.05	88.65	21543
1725381000	90.3	-0.6	-0.66	90.9	91.1	89.9	19372
1725294600	90.9	-0.85	-0.93	91.8	91.8	90.6	23647
1725035400	91.75	0.6	0.66	91.05	91.75	91	70868
1724949000	91.15	0.65	0.72	90.5	91.5	90.35	24897
1724862600	90.5	0.85	0.95	89.6	90.65	89.6	26288
1724776200	89.65	-0.3	-0.33	89.8	90.25	89.15	24079
1724689800	89.95	0.55	0.62	89.45	90	89.25	16507
1724430600	89.4	-0.1	-0.11	89.45	89.8	89.1	21417
1724344200	89.5	1.25	1.42	88.35	89.5	88.05	26974
1724257800	88.25	0.45	0.51	87.85	88.75	87.85	25042
1724171400	87.8	0.05	0.06	88	88.2	87.65	38208
1724085000	87.75	1.25	1.45	86.6	87.75	86.55	23101
1723825800	86.5	0.3	0.35	86.85	86.85	85.95	10527
1723739400	86.2	0.35	0.41	85.75	87.1	85.55	16196
1723653000	85.85	0.55	0.64	85.3	85.9	85.3	20649
1723566600	85.3	0.15	0.18	85.2	85.7	84.45	17432
1723480200	85.15	-0.6	-0.70	86	86.25	85.15	12400
1723221000	85.75	0.6	0.70	85.35	86.45	85.2	18422
1723134600	85.15	-1.4	-1.62	86.15	86.25	85.15	43725
1723048200	86.55	2.4	2.85	84.75	86.7	84.75	33111
1722961800	84.15	0.25	0.30	84.4	85	83.45	32962

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