Ambu AS Historical Data - 547A | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Ambu AS (547A)
Ambu AS (547A) Historical

Ambu AS (547A)

19.63

-0.38

(-1.90%)

Closed August 24 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.29	-1.45582329317	19.92	20.59	19.505	606	20.19351943	DE
4	1.21	6.56894679696	18.42	20.59	17.535	461	19.11438127	DE
12	1.96	11.0922467459	17.67	20.59	17.37	619	18.50132796	DE
26	2.805	16.6716196137	16.825	20.59	14.515	515	17.32579647	DE
52	7.795	65.8639628221	11.835	20.59	8.834	603	14.39037627	DE
156	7.795	65.8639628221	11.835	20.59	8.834	603	14.39037627	DE
260	7.795	65.8639628221	11.835	20.59	8.834	603	14.39037627	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1724444820	19.505	-0.89	-4.39	19.76	19.76	19.505	545
1724358360	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1724271960	20.399999	-0.16	-0.78	20.399999	20.399999	20.399999	10
1724185560	20.559999	0	0.00	20.48	20.59	20.48	750
1724099220	20.559999	0.66	3.32	20.34	20.559999	20.29	320
1723840020	19.899999	0.4	2.05	19.92	19.92	19.899999	1343
1723753620	19.5	0.43	2.25	19.239999	19.5	19.239999	46
1723667160	19.07	0.27	1.44	19.065	19.07	19.065	329
1723580760	18.8	0.34	1.81	18.614999	18.8	18.614999	1396
1723494420	18.465	0	0.00	18.465	18.465	18.465	0
1723235220	18.465	0.66	3.68	18.465	18.465	18.465	280
1723148760	17.809999	0	0.00	17.809999	17.809999	17.809999	0
1723062360	17.809999	0	0.00	17.809999	17.809999	17.809999	0
1722975960	17.809999	0.27	1.57	17.809999	17.809999	17.809999	22
1722889620	17.535	-0.85	-4.60	17.559999	17.595	17.535	1143
1722630360	18.38	-0.37	-1.95	18.38	18.38	18.38	1
1722544020	18.745	0.32	1.76	18.649999	18.745	18.649999	252
1722457560	18.42	0	0.00	18.42	18.42	18.42	0
1722371160	18.42	0	0.00	18.42	18.42	18.42	0
1722284760	18.42	0.11	0.60	18.42	18.42	18.42	100
1722025560	18.309999	0	0.00	18.309999	18.309999	18.309999	0
1721939160	18.309999	-0.45	-2.37	18.309999	18.309999	18.309999	20
1721852820	18.755	-0.14	-0.77	18.755	18.755	18.755	1
1721766420	18.899999	0.45	2.41	18.34	18.899999	18.34	702
1721677800	18.454999	0.57	3.22	18.454999	18.454999	18.454999	0
1721420760	17.88	-0.17	-0.94	17.88	17.88	17.88	40
1721334360	18.05	0.31	1.72	17.92	18.184999	17.92	759
1721248020	17.745	-0.56	-3.09	17.745	17.745	17.745	300
1721161560	18.309999	0	0.00	18.309999	18.309999	18.309999	0
1721075160	18.309999	-0.24	-1.27	18.309999	18.309999	18.309999	1
1720815960	18.545	0.21	1.12	18.545	18.545	18.545	27
1720729560	18.34	-0.16	-0.86	18.36	18.36	18.34	500
1720643220	18.5	0.1	0.54	17.895	18.5	17.67	834
1720556760	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1720470360	18.399999	-0.12	-0.65	18.399999	18.399999	18.399999	30
1720211220	18.52	0	0.00	18.52	18.52	18.52	0
1720124820	18.52	0.17	0.93	18.524999	18.524999	18.465	1883
1720038420	18.35	0	0.00	18.35	18.35	18.35	0
1719952020	18.35	0.02	0.11	18.19	18.46	18.19	2983
1719865620	18.329999	0.32	1.81	18.32	18.329999	18.235	1157
1719606420	18.005	-0.23	-1.29	18.005	18.005	18.005	140
1719520020	18.239999	0	0.00	18.239999	18.239999	18.239999	0
1719433620	18.239999	0.08	0.47	18.375	18.375	18.239999	289
1719347160	18.155	-0.32	-1.73	18.47	18.47	18	386
1719260820	18.475	0.03	0.14	18.3	18.53	18.3	2290
1719001620	18.45	0.27	1.49	18.405	18.45	18.405	3000
1718915160	18.18	0.29	1.62	18.18	18.18	18.18	150
1718828820	17.89	0	0.00	17.89	17.89	17.89	0
1718742420	17.89	0	0.00	17.89	17.89	17.89	0
1718656020	17.89	-0.8	-4.28	18.465	18.465	17.89	1027
1718396820	18.69	0	0.00	18.69	18.69	18.69	0
1718310420	18.69	0.48	2.64	18.69	18.69	18.69	265
1718224020	18.21	0	0.00	18.21	18.21	18.21	0
1718137620	18.21	0	0.00	18.21	18.21	18.21	0
1718051220	18.21	-0.02	-0.08	18.21	18.21	18.21	643
1717792020	18.225	-0.15	-0.79	18.5	18.5	18.225	429
1717705620	18.37	0.87	4.97	17.68	18.37	17.68	631
1717619220	17.5	-0.07	-0.37	17.8	17.8	17.5	627
1717532820	17.565	0.2	1.12	17.565	17.565	17.565	1
1717446420	17.37	-0.42	-2.33	17.62	17.62	17.37	3
1717187220	17.785	0.68	3.98	17.67	17.785	17.67	600
1717100820	17.105	0	0.00	17.105	17.105	17.105	0
1717014420	17.105	0	0.00	17.105	17.105	17.105	0
1716928020	17.105	0	0.00	17.105	17.105	17.105	0
1716841620	17.105	0	0.00	17.105	17.105	17.105	0
1716582420	17.105	-0.18	-1.04	17.105	17.105	17.105	1

North Valley Resources

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