S518S Historical Data - S518S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
S518S (S518S)
S518S (S518S) Historical

S518S (S518S)

35.09

-2.45

( -6.53% )

Updated: 08:52:24

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
1721147400	37.54	-1.39	-3.57	38.32	38.69	37.01	0
1721061000	38.93	0.59	1.54	37.05	39.58	37.02	0
1720801800	38.34	1	2.68	36.55	38.49	36.22	0
1720715400	37.34	-2.27	-5.73	40.69	41.33	37.34	0
1720629000	39.61	0.58	1.49	39.2	39.99	39.2	0
1720542600	39.03	0.44	1.14	39.34	39.74	39.03	0
1720456200	38.59	0.58	1.53	38.09	38.77	38.09	0
1720197000	38.01	1.5	4.11	36.75	38.01	36.68	0
1720110600	36.51	0.55	1.53	36.69	36.74	36.34	0
1720024200	35.96	1.78	5.21	35.36	36.04	34.88	0
1719937800	34.18	1.54	4.72	33.18	34.24	32.36	0
1719851400	32.64	-1.64	-4.78	33.09	33.15	31.72	0
1719592200	34.28	1.37	4.16	34.35	35.61	33.72	0
1719505800	32.909999	0.02	0.06	32.78	34.01	32.64	0
1719419400	32.89	0.37	1.14	33.27	33.76	32.369999	0
1719333000	32.52	0.18	0.56	31.17	32.52	30.71	0
1719246600	32.34	-0.8	-2.41	33.11	33.4	31.54	0
1718987400	33.14	-1.76	-5.04	33.9	33.98	32.63	0
1718901000	34.9	-0.42	-1.19	35.93	36.28	34.31	0
1718814600	35.32	0.82	2.38	35.12	35.35	35.08	0
1718728200	34.5	1.22	3.67	34.92	35.39	34.36	0
1718641800	33.28	0.99	3.07	32.799999	33.31	32.38	0
1718382600	32.29	0.53	1.67	32.34	32.53	31.34	0
1718296200	31.76	0.86	2.78	31.92	32.31	31.21	0
1718209800	30.9	3.52	12.86	28.75	30.98	28.59	0
1718123400	27.38	0.21	0.77	27.26	27.56	26.38	0
1718037000	27.17	0.26	0.97	26.26	27.21	26.17	0
1717777800	26.91	0.33	1.24	26.86	27.16	25.69	0
1717691400	26.58	0.79	3.06	26.72	27.07	26.46	0
1717605000	25.79	3.53	15.86	23.76	25.79	23.38	0
1717518600	22.26	-0.21	-0.93	22.68	22.74	21.69	0
1717432200	22.47	2.48	12.41	22.81	23.63	22.12	0
1717173000	19.99	-3.22	-13.87	21.98	22.98	19.94	0
1717086600	23.21	-1.47	-5.96	23.23	24.15	22.82	0
1717000200	24.68	-0.63	-2.49	24.91	25.08	23.99	0
1716913800	25.31	-0.18	-0.71	25.16	25.86	24.79	0
1716827400	25.49	0.26	1.03	24.9	25.49	24.89	0
1716568200	25.23	-0.22	-0.86	23.62	25.42	23.47	0
1716481800	25.45	0.74	2.99	25.87	26.44	24.58	0
1716395400	24.71	0.88	3.69	24.36	24.75	23.98	0
1716309000	23.83	-0.11	-0.46	23.88	24.01	23.28	0
1716222600	23.94	0.95	4.13	23.09	24.01	22.91	0
1715963400	22.99	-1.02	-4.25	23.2	23.44	22.84	0
1715877000	24.01	1.56	6.95	23.6	24.01	23.36	0
1715790600	22.45	2.29	11.36	20.87	22.54	20.76	0
1715704200	20.16	0.31	1.56	19.8	20.51	19.43	0
1715617800	19.85	0.42	2.16	20	20.26	19.61	0
1715358600	19.43	0.13	0.67	19.38	20.41	19.2	0
1715272200	19.3	0.27	1.42	18.72	19.44	18.41	0
1715185800	19.03	-0.48	-2.46	19.15	19.41	18.05	0
1715099400	19.51	1.23	6.73	19.05	19.58	18.76	0
1715013000	18.28	1.08	6.28	17.31	18.28	17.31	0
1714753800	17.2	4.16	31.90	15.19	17.43	14.96	0
1714667400	13.04	-2.27	-14.83	13.28	13.91	12	0
1714494600	15.31	-0.81	-5.02	16.489999	16.66	15.3	0
1714408200	16.12	0.18	1.13	16.649999	16.93	15.99	0
1714149000	15.94	4.02	33.72	15.42	16.46	14.65	0
1714062600	11.92	-2.67	-18.30	12.2	13.13	11.26	0
1713976200	14.59	0.93	6.81	15.07	15.53	14.27	0
1713889800	13.66	3.34	32.36	11.4	13.85	11.34	0
1713803400	10.32	-1.15	-10.03	11.04	11.32	9.81	0
1713544200	11.47	-3.53	-23.53	11.8	13.41	11.42	0
1713457800	15	-0.23	-1.51	15.3	15.53	13.67	0
1713371400	15.23	-1.53	-9.13	16.059999	17.27	15.2	0

Ubs Etc Comp �

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