Similarweb Ltd Historical Data - 63X | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Similarweb Ltd (63X)
Similarweb Ltd (63X) Historical

Similarweb Ltd (63X)

6.17

-0.12

(-1.91%)

Closed July 27 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.09	-1.43769968051	6.26	6.26	6.09	283	6.26	DE
4	-0.94	-13.2208157525	7.11	7.11	5.93	373	6.38211698	DE
12	-0.82	-11.7310443491	6.99	7.68	5.93	425	6.92642974	DE
26	0.31	5.29010238908	5.86	9.1199999	5.58	812	7.75961764	DE
52	-0.07	-1.12179487179	6.24	9.1199999	4.47	663	7.08621567	DE
156	-0.07	-1.12179487179	6.24	9.1199999	4.47	663	7.08621567	DE
260	-0.07	-1.12179487179	6.24	9.1199999	4.47	663	7.08621567	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722025620	6.09	-0.17	-2.72	6.21	6.21	6.09	1060
1721939160	6.26	0	0.00	6.26	6.26	6.26	0
1721852760	6.26	0	0.00	6.26	6.26	6.26	0
1721766360	6.26	0	0.00	6.26	6.26	6.26	0
1721679960	6.26	-0.13	-2.03	6.26	6.26	6.26	283
1721420760	6.39	0	0.00	6.39	6.39	6.39	0
1721334360	6.39	0	0.00	6.39	6.39	6.39	0
1721247960	6.39	0	0.00	6.39	6.39	6.39	0
1721161560	6.39	0.45	7.58	6.38	6.39	6.38	979
1721075160	5.94	0	0.00	5.94	5.94	5.94	0
1720815960	5.94	-0.07	-1.16	5.93	5.94	5.93	235
1720729560	6.01	-0.1	-1.64	5.98	6.24	5.98	400
1720643220	6.11	-0.14	-2.24	6.11	6.11	6.11	275
1720556760	6.25	-0.3	-4.58	6.25	6.25	6.25	600
1720470360	6.55	-0.44	-6.29	6.74	6.74	6.55	162
1720211220	6.99	0	0.00	6.99	6.99	6.99	0
1720124820	6.99	0.11	1.60	6.99	6.99	6.99	81
1720038420	6.88	-0.23	-3.23	6.75	6.88	6.75	700
1719952020	7.11	0	0.00	7.11	7.11	7.11	0
1719865620	7.11	0.26	3.80	7.11	7.11	7.11	12
1719606420	6.85	0	0.00	6.85	6.85	6.85	0
1719520020	6.85	-0.34	-4.73	6.85	6.85	6.85	300
1719433560	7.19	0	0.00	7.19	7.19	7.19	0
1719347160	7.19	-0.11	-1.51	7.19	7.19	7.19	816
1719260820	7.3	-0.03	-0.41	6.87	7.3	6.87	315
1719001560	7.33	0	0.00	7.33	7.33	7.33	0
1718915160	7.33	0.24	3.39	7.32	7.33	7.32	990
1718828820	7.09	0	0.00	7.09	7.09	7.09	0
1718742420	7.09	0	0.00	7.09	7.09	7.09	0
1718656020	7.09	-0.06	-0.84	7.09	7.09	7.09	384
1718396820	7.15	0	0.00	7.15	7.15	7.15	0
1718310420	7.15	0.13	1.85	7.15	7.15	7.15	300
1718224020	7.02	0	0.00	7.02	7.02	7.02	0
1718137620	7.02	0	0.00	7.02	7.02	7.02	0
1718051220	7.02	-0.18	-2.50	7.02	7.02	7.02	1
1717792020	7.2	-0.11	-1.50	7.2	7.2	7.2	2
1717705620	7.31	0	0.00	7.31	7.31	7.31	0
1717619220	7.31	0.36	5.18	7.23	7.31	7.23	229
1717532820	6.95	0	0.00	6.95	6.95	6.95	0
1717446420	6.95	0.09	1.31	6.99	6.99	6.95	350
1717187220	6.86	-0.1	-1.44	6.85	6.86	6.85	2039
1717100820	6.96	-0.15	-2.11	6.96	6.96	6.96	40
1717014420	7.11	-0.52	-6.82	7.17	7.17	7.11	625
1716928020	7.63	0	0.00	7.63	7.63	7.63	0
1716841620	7.63	0	0.00	7.63	7.63	7.63	0
1716582420	7.63	0.35	4.81	7.15	7.63	7.15	720
1716496020	7.28	-0.4	-5.21	7.28	7.28	7.28	830
1716409620	7.68	0.21	2.81	7.68	7.68	7.68	250
1716323160	7.47	0	0.00	7.47	7.47	7.47	0
1716236760	7.47	0.29	4.04	7.32	7.47	7.32	600
1715977620	7.18	-0.28	-3.75	7.18	7.18	7.18	125
1715891220	7.46	0.48	6.88	6.86	7.46	6.86	301
1715804820	6.98	0.15	2.20	7	7	6.98	202
1715718420	6.83	0.14	2.09	6.83	6.83	6.83	88
1715631960	6.69	0.09	1.36	6.69	6.69	6.69	92
1715372820	6.6	-0.12	-1.79	6.65	6.65	6.6	908
1715286420	6.72	0	0.00	6.72	6.72	6.72	0
1715200020	6.72	-0.17	-2.47	6.72	6.72	6.72	300
1715113620	6.89	-0.06	-0.86	6.99	7	6.89	588
1715027220	6.95	0.02	0.29	6.99	6.99	6.95	185
1714768020	6.93	0	0.00	6.93	6.93	6.93	0
1714681620	6.93	0	0.00	6.93	6.93	6.93	0
1714508820	6.93	-0.3	-4.15	7.03	7.03	6.93	286
1714422420	7.23	0.15	2.12	7.19	7.23	7.19	227

DBAG DEMO INAV 49

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