Playtika Holding Corp Historical Data - 8II | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Playtika Holding Corp (8II)
Playtika Holding Corp (8II) Historical

Playtika Holding Corp (8II)

4.86

-0.04

( -0.82% )

Updated: 15:34:56

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.62	14.6226415094	4.24	5.05	3.8	2959	4.58128271	DE
4	-0.74	-13.2142857143	5.6	5.6	3.8	2330	4.70329736	DE
12	-1.84	-27.4626865672	6.7	7.2	3.8	1873	5.45401628	DE
26	-2.29	-32.027972028	7.15	8.1999999	3.8	1496	5.81712748	DE
52	-2.04	-29.5652173913	6.9	8.3	3.8	1269	6.05538717	DE
156	-4.19	-46.2983425414	9.05	9.05	3.8	1092	6.23001027	DE
260	-4.19	-46.2983425414	9.05	9.05	3.8	1092	6.23001027	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743024420	4.96	0.86	20.98	4.38	5.05	4.38	6762
1742938020	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1742851620	4.0999999	0.16	4.06	3.92	4.0999999	3.8	4295
1742592420	3.94	-0.3	-7.08	3.94	3.94	3.94	762
1742506020	4.24	-0.12	-2.75	4.24	4.24	4.24	15
1742419620	4.36	0	0.00	4.36	4.36	4.36	0
1742333220	4.36	0.1	2.35	4.5	4.5	4.36	6245
1742246820	4.26	0	0.00	4.26	4.26	4.26	0
1741987620	4.26	-0.16	-3.62	4.28	4.28	4.26	4
1741901220	4.42	-0.4	-8.30	4.42	4.42	4.42	2
1741814820	4.82	0	0.00	4.82	4.82	4.82	0
1741728420	4.82	0	0.00	4.82	4.82	4.82	0
1741642020	4.82	0.2	4.33	4.84	4.84	4.82	2323
1741382820	4.62	0.02	0.43	4.62	4.62	4.62	5
1741296420	4.5999999	-0.22	-4.56	4.5999999	4.5999999	4.5999999	100
1741210020	4.82	0	0.00	4.92	4.92	4.82	8
1741123620	4.82	-0.33	-6.41	4.82	4.82	4.82	10954
1741037220	5.15	0	0.00	5.15	5.15	5.15	1
1740778020	5.15	-0.25	-4.63	5.15	5.15	5.15	1470
1740691620	5.4	-1.2	-18.18	5.6	5.6	5.4	2000
1740605220	6.6	0	0.00	6.6	6.6	6.6	0
1740518820	6.6	-0.15	-2.22	6.6	6.6	6.6	14
1740432420	6.75	0	0.00	6.75	6.75	6.75	0
1740173220	6.75	-0.15	-2.17	6.9	6.9	6.75	4053
1740086820	6.9	-0.25	-3.50	6.95	6.95	6.9	4
1740000420	7.15	0	0.00	7.15	7.15	7.15	0
1739914020	7.15	0	0.00	7.15	7.15	7.15	0
1739827620	7.15	0	0.00	7.15	7.15	7.15	16
1739568420	7.15	0.15	2.14	7.15	7.15	7.15	1
1739482020	7	0	0.00	7	7	7	0
1739395620	7	-0.05	-0.71	7.2	7.2	7	20
1739309220	7.05	0	0.00	7.05	7.05	7.05	0
1739222820	7.05	0	0.00	7.05	7.05	7.05	0
1738963620	7.05	0	0.00	7.05	7.05	7.05	0
1738877220	7.05	0	0.00	7.05	7.05	7.05	0
1738790820	7.05	0	0.00	7.05	7.05	7.05	0
1738704420	7.05	0	0.00	7.05	7.05	7.05	0
1738618020	7.05	0	0.00	7.05	7.05	7.05	0
1738358820	7.05	0	0.00	7.05	7.05	7.05	0
1738272420	7.05	0	0.00	7.05	7.05	7.05	0
1738186020	7.05	0	0.00	7.05	7.05	7.05	0
1738099620	7.05	0.2	2.92	7.2	7.2	7	10430
1738013220	6.85	0	0.00	6.85	6.85	6.85	0
1737754020	6.85	0	0.00	6.85	6.85	6.85	0
1737667620	6.85	0	0.00	6.85	6.85	6.85	0
1737581220	6.85	0	0.00	6.85	6.85	6.85	0
1737494820	6.85	-0.05	-0.72	6.85	6.85	6.85	430
1737408420	6.9	0	0.00	6.9	6.9	6.9	0
1737149220	6.9	0.2	2.99	6.9	6.9	6.9	2498
1737062820	6.7	0	0.00	6.7	6.7	6.7	0
1736976420	6.7	0	0.00	6.7	6.7	6.7	0
1736890020	6.7	0	0.00	6.7	6.7	6.7	0
1736803620	6.7	0	0.00	6.7	6.7	6.7	0
1736544420	6.7	0	0.00	6.7	6.7	6.7	0
1736458020	6.7	0	0.00	6.7	6.7	6.7	0
1736371620	6.7	-0.15	-2.19	6.7	6.7	6.7	1
1736285220	6.85	0	0.00	6.85	6.85	6.85	0
1736198820	6.85	0.15	2.24	6.85	6.85	6.85	14
1735939620	6.7	0	0.00	6.7	6.7	6.7	11
1735853220	6.7	0.3	4.69	6.7	6.7	6.7	6
1735594020	6.4	-0.1	-1.54	6.4	6.4	6.4	49
1735334820	6.5	0	0.00	6.5	6.5	6.5	11

Rendering Error

Save Environment Token

Blue Moon Metals

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