S559S Historical Data - S559S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
S559S (S559S)
S559S (S559S) Historical

S559S (S559S)

15.16

0.00

(0.00%)

Closed July 24 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
1721752200	15.16	-1.22	-7.45	16.469999	16.85	15.12	0
1721665800	16.379999	-1.65	-9.15	17.19	17.19	15.98	0
1721406600	18.03	-0.97	-5.11	18.59	19.27	18.03	85
1721320200	19	0.35	1.88	19.29	19.6	18.22	80
1721233800	18.65	0.7	3.90	17.65	18.97	17.52	0
1721147400	17.95	-0.82	-4.37	18.44	18.44	17.48	0
1721061000	18.77	-0.96	-4.87	18.99	19.15	18.47	80
1720801800	19.73	0.27	1.39	19.66	20.2	19.45	79
1720715400	19.46	-0.08	-0.41	19.82	19.82	18.76	79
1720629000	19.54	0.39	2.04	18.36	19.56	18.25	0
1720542600	19.15	-0.85	-4.25	19.89	19.89	18.92	0
1720456200	20	-1.69	-7.79	20.26	20.31	19.72	0
1720197000	21.69	0.29	1.36	21.13	21.87	21.08	0
1720110600	21.4	1.08	5.31	20.96	21.5	20.65	0
1720024200	20.32	-0.89	-4.20	20.88	20.98	20.13	0
1719937800	21.21	0.69	3.36	21.1	21.61	20.83	71
1719851400	20.52	1.14	5.88	19.73	20.57	19.5	0
1719592200	19.38	-0.18	-0.92	20.14	20.51	19.04	0
1719505800	19.56	1.15	6.25	18.9	19.85	18.77	0
1719419400	18.41	-0.86	-4.46	19.07	19.44	18.34	0
1719333000	19.27	-0.11	-0.57	19.56	19.57	18.96	0
1719246600	19.38	-0.12	-0.62	18.88	19.51	18.5	0
1718987400	19.5	0.31	1.62	19.29	19.85	19.07	0
1718901000	19.19	0.13	0.68	18.79	19.5	18.64	0
1718814600	19.06	0.26	1.38	19.02	19.4	18.62	120
1718728200	18.8	1.69	9.88	17.9	18.86	17.46	0
1718641800	17.11	0.56	3.38	16.18	17.39	16.02	0
1718382600	16.55	0.25	1.53	16.18	17.23	16.11	0
1718296200	16.3	0.35	2.19	16.079999	16.77	15.63	0
1718209800	15.95	-0.03	-0.19	16.28	16.97	15.78	2
1718123400	15.98	0.91	6.04	15.38	15.98	15.21	48
1718037000	15.07	1.45	10.65	14.05	15.07	13.98	0
1717777800	13.62	0	0.00	13.86	14.29	13.48	0
1717691400	13.62	1.85	15.72	12.71	13.62	12.43	100
1717605000	11.77	0.2	1.73	11.6	12.15	11.35	0
1717518600	11.57	-0.82	-6.62	11.79	11.84	10.94	100
1717432200	12.39	-2.63	-17.51	14.78	15.28	12.39	50
1717173000	15.02	-1.37	-8.36	15.71	16.25	15.02	0
1717086600	16.39	-0.88	-5.10	16.99	17.2	16.309999	0
1717000200	17.27	-0.07	-0.40	17.82	18.3	17.26	0
1716913800	17.34	0.77	4.65	16.649999	17.41	16.5	700
1716827400	16.57	1.04	6.70	15.94	16.57	15.72	0
1716568200	15.53	0.31	2.04	15.1	15.61	14.45	100
1716481800	15.22	-0.58	-3.67	15.12	16.51	15.12	600
1716395400	15.8	-0.71	-4.30	15.95	16.2	15.28	0
1716309000	16.51	-0.78	-4.51	16.8	16.84	15.75	0
1716222600	17.29	0.12	0.70	17.76	17.86	16.83	100
1715963400	17.17	0.47	2.81	17.31	17.39	16.75	0
1715877000	16.7	0.61	3.79	16.68	17.27	16.01	0
1715790600	16.09	-0.04	-0.25	16.6	16.66	14.91	0
1715704200	16.129999	-0.71	-4.22	17.17	17.21	16.02	0
1715617800	16.84	-0.46	-2.66	16.399999	17.47	16.399999	0
1715358600	17.3	-0.06	-0.35	18.16	18.2	17.3	100
1715272200	17.36	-0.1	-0.57	17.67	18.09	17.36	0
1715185800	17.46	0.73	4.36	16.54	17.46	15.73	0
1715099400	16.73	-0.52	-3.01	17.34	17.45	16.35	1
1715013000	17.25	0.08	0.47	17.22	17.59	17.15	0
1714753800	17.17	-0.36	-2.05	17.75	18.06	16.96	0
1714667400	17.53	-2.92	-14.28	17.91	18.26	17.06	60
1714494600	20.45	-0.53	-2.53	20.69	21.41	19.36	0
1714408200	20.98	-0.92	-4.20	21.22	21.83	20.85	71
1714149000	21.9	1.6	7.88	21.83	22.23	21.41	500
1714062600	20.3	-0.25	-1.22	20.89	21.14	20.09	0
1713976200	20.55	0.14	0.69	21.31	21.47	20.55	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