Heimstaden Historical Data - 61B | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Heimstaden (61B)
Heimstaden (61B) Historical

Heimstaden (61B)

1.176

-0.006

(-0.51%)

Closed March 14 5:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	-0.004	-0.338983050847	1.18	1.272	1.18	4600	1.21728261	DE
12	-0.228	-16.2393162393	1.404	1.418	1.18	1370	1.23480601	DE
26	-0.082	-6.51828298887	1.258	1.526	1.18	2053	1.34755469	DE
52	0.341	40.8383233533	0.835	1.526	0.71	1898	1.12429786	DE
156	0.164	16.2055335968	1.012	1.526	0.71	2052	1.05359024	DE
260	0.164	16.2055335968	1.012	1.526	0.71	2052	1.05359024	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741901220	1.212	0	0.00	1.212	1.212	1.212	0
1741814820	1.212	0	0.00	1.212	1.212	1.212	0
1741728420	1.212	0	0.00	1.212	1.212	1.212	0
1741642020	1.212	0	0.00	1.212	1.212	1.212	0
1741382820	1.212	0	0.00	1.212	1.212	1.212	0
1741296420	1.212	0	0.00	1.212	1.212	1.212	0
1741210020	1.212	-0.06	-4.57	1.212	1.212	1.212	5000
1741123620	1.27	0	0.00	1.27	1.27	1.27	0
1741037220	1.27	0	0.00	1.27	1.27	1.27	0
1740778020	1.27	0	0.00	1.27	1.27	1.27	0
1740691620	1.27	0	0.00	1.27	1.27	1.27	0
1740605220	1.27	0	0.00	1.27	1.27	1.27	0
1740518820	1.27	0	0.00	1.27	1.27	1.27	0
1740432420	1.27	0.07	5.83	1.272	1.272	1.27	2550
1740173220	1.2	0	0.00	1.2	1.2	1.2	0
1740086820	1.2	-0.09	-6.83	1.18	1.2	1.18	6250
1740000420	1.288	0	0.00	1.288	1.288	1.288	0
1739914020	1.288	0	0.00	1.288	1.288	1.288	0
1739827620	1.288	0	0.00	1.288	1.288	1.288	0
1739568420	1.288	0	0.00	1.288	1.288	1.288	0
1739482020	1.288	0	0.00	1.288	1.288	1.288	0
1739395620	1.288	0	0.00	1.288	1.288	1.288	0
1739309220	1.288	0	0.00	1.288	1.288	1.288	0
1739222820	1.288	-0.02	-1.38	1.288	1.288	1.288	1
1738963620	1.306	0.01	0.46	1.306	1.306	1.306	8
1738877220	1.3	0	0.00	1.3	1.3	1.3	0
1738790820	1.3	0	0.00	1.3	1.3	1.3	0
1738704420	1.3	0	0.00	1.3	1.3	1.3	0
1738618020	1.3	0	0.00	1.3	1.3	1.3	560
1738358820	1.3	0	0.00	1.3	1.3	1.3	0
1738272420	1.3	0	0.00	1.3	1.3	1.3	0
1738186020	1.3	-0.03	-2.11	1.3	1.3	1.3	900
1738099620	1.328	0	0.00	1.328	1.328	1.328	0
1738013220	1.328	0	0.00	1.328	1.328	1.328	0
1737754020	1.328	0	0.00	1.328	1.328	1.328	0
1737667620	1.328	0	0.00	1.328	1.328	1.328	0
1737581220	1.328	-0.09	-6.35	1.328	1.328	1.328	762
1737494820	1.418	0	0.00	1.418	1.418	1.418	0
1737408420	1.418	0.09	7.10	1.418	1.418	1.418	381
1737149220	1.324	0	0.00	1.324	1.324	1.324	0
1737062820	1.324	0	0.00	1.324	1.324	1.324	0
1736976420	1.324	0	0.00	1.324	1.324	1.324	0
1736890020	1.324	0	0.00	1.324	1.324	1.324	0
1736803620	1.324	0	0.00	1.324	1.324	1.324	0
1736544420	1.324	0	0.00	1.324	1.324	1.324	0
1736458020	1.324	0	0.00	1.324	1.324	1.324	0
1736371620	1.324	-0.06	-4.61	1.324	1.324	1.324	1
1736285220	1.3879999	-0.02	-1.14	1.3879999	1.3879999	1.3879999	8
1736198820	1.404	0	0.00	1.404	1.404	1.404	0
1735939620	1.404	0	0.14	1.404	1.404	1.404	23
1735853220	1.402	0	0.00	1.402	1.402	1.402	0
1735594020	1.402	0	0.00	1.402	1.402	1.402	0
1735334820	1.402	0	0.00	1.402	1.402	1.402	0
1734989220	1.402	0	0.00	1.402	1.402	1.402	0
1734730020	1.402	0	0.00	1.402	1.402	1.402	0
1734643620	1.402	0	0.00	1.402	1.402	1.402	0
1734557220	1.402	-0.09	-5.78	1.402	1.402	1.402	2000
1734418800	1.488	0	0.00	1.488	1.488	1.488	0
1734332400	1.488	0	0.00	1.488	1.488	1.488	0

Dentsply Sirona

Philly Shipyard Asa

Trinity Biotech

Westpac Banking

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