Interseroh Historical Data - ABA | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Interseroh (ABA)
Interseroh (ABA) Historical

Interseroh (ABA)

7.80

-0.05

(-0.64%)

Closed October 28 5:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-0.636942675159	7.85	7.9	7.8	1323	7.83383714	DE
4	-0.15	-1.88679245283	7.95	7.95	7.5	1915	7.81748005	DE
12	0.4	5.40540540541	7.4	8.55	6.2	1823	7.54225094	DE
26	-2.2	-22	10	11	6	1369	7.74507344	DE
52	-4.2	-35	12	12.5	6	1049	8.82559833	DE
156	-6.2	-44.2857142857	14	14.9	6	935	9.01505807	DE
260	-6.2	-44.2857142857	14	14.9	6	935	9.01505807	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1729887960	7.8	0	0.00	7.8	7.8	7.8	0
1729801560	7.8	-0.1	-1.27	7.8	7.8	7.8	3172
1729715160	7.9	0.05	0.64	7.9	7.9	7.85	1461
1729628760	7.85	0	0.00	7.85	7.9	7.85	446
1729542360	7.85	0	0.00	7.85	7.9	7.85	214
1729283160	7.85	0	0.00	7.85	7.9	7.85	390
1729196760	7.85	0	0.00	7.85	7.85	7.85	250
1729110360	7.85	0	0.00	7.85	7.85	7.85	653
1729023960	7.85	0	0.00	7.9	7.9	7.85	669
1728937620	7.85	-0.05	-0.63	7.9	7.9	7.85	250
1728678360	7.9	0	0.00	7.9	7.9	7.9	0
1728591960	7.9	0.05	0.64	7.85	7.9	7.85	740
1728505560	7.85	-0.05	-0.63	7.85	7.85	7.85	1035
1728419160	7.9	0.1	1.28	7.8	7.9	7.8	517
1728332760	7.8	0	0.00	7.9	7.9	7.8	18
1728073560	7.8	0	0.00	7.9	7.9	7.8	3322
1727987220	7.8	0	0.00	7.8	7.8	7.8	2635
1727900820	7.8	0	0.00	7.85	7.85	7.5	14454
1727814420	7.8	-0.15	-1.89	7.95	7.95	7.8	3337
1727728020	7.95	0	0.00	7.95	7.95	7.95	902
1727468760	7.95	0.1	1.27	7.85	7.95	7.85	4461
1727382360	7.85	0	0.00	7.85	7.85	7.8	7451
1727295960	7.85	0	0.00	7.85	8.1	7.8	20394
1727209560	7.85	0.9	12.95	7.25	8.55	7.2	7015
1727123160	6.95	0.45	6.92	6.25	7.95	6.2	4633
1726864020	6.5	0.3	4.84	6.5	6.5	6.45	1370
1726777560	6.2	-0.45	-6.77	6.2	6.5	6.2	1317
1726691220	6.65	0	0.00	6.2	6.65	6.2	2540
1726604820	6.65	0	0.00	6.65	6.65	6.65	0
1726518420	6.65	-0.3	-4.32	7.2	7.2	6.65	1512
1726259160	6.95	0.5	7.75	6.75	7	6.75	570
1726172760	6.45	0	0.00	6.45	6.45	6.45	0
1726086360	6.45	-0.15	-2.27	6.45	6.45	6.45	51
1725999960	6.6	0	0.00	6.35	6.6	6.25	3162
1725913620	6.6	0	0.00	6.6	6.6	6.6	4
1725654360	6.6	-0.05	-0.75	6.35	6.6	6.35	64
1725567960	6.65	0	0.00	6.4	6.65	6.4	158
1725481560	6.65	-0.15	-2.21	6.6	6.65	6.5	2005
1725395160	6.8	0.2	3.03	6.8	6.8	6.8	200
1725308760	6.6	0.2	3.12	6.65	6.65	6.4	436
1725049560	6.4	-0.05	-0.78	6.5	6.6	6.4	1870
1724963160	6.45	0.15	2.38	6.45	6.45	6.45	16
1724876760	6.3	-0.15	-2.33	6.3	6.3	6.3	15
1724790420	6.45	-0.45	-6.52	6.7	6.85	6.4	1484
1724704020	6.9	0.2	2.99	6.9	6.9	6.9	50
1724444820	6.7	0	0.00	6.95	6.95	6.7	120
1724358420	6.7	-0.25	-3.60	6.7	6.7	6.7	300
1724271960	6.95	0.25	3.73	6.95	6.95	6.95	77
1724185560	6.7	0	0.00	6.7	6.7	6.7	600
1724099220	6.7	-0.25	-3.60	6.85	6.85	6.7	40
1723840020	6.95	0.25	3.73	6.85	6.95	6.8	800
1723753620	6.7	-0.1	-1.47	6.95	6.95	6.7	29
1723667160	6.8	0.1	1.49	6.8	6.8	6.8	470
1723580760	6.7	0.05	0.75	6.9	6.95	6.7	311
1723494360	6.65	-0.05	-0.75	6.65	6.65	6.65	273
1723235220	6.7	-0.1	-1.47	6.7	6.7	6.7	25
1723148820	6.8	-0.15	-2.16	6.8	6.8	6.8	1
1723062360	6.95	-0.45	-6.08	7.4	7.4	6.95	304
1722976020	7.4	0	0.00	7.4	7.4	7.4	0
1722889620	7.4	-0.1	-1.33	7.4	7.4	7.1	1645
1722630360	7.5	-0.5	-6.25	7.7	7.7	7.5	181
1722544020	8	-0.3	-3.61	8.3	8.3	7.7	1104
1722457560	8.3	0.3	3.75	8.1	8.3	8.1	625
1722371220	8	0	0.00	8	8	8	137
1722284760	8	-0.35	-4.19	8	8	8	350

NLBNPIT1WA04 20991231 30...

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