Chemometec AS Historical Data - CHY | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Chemometec AS (CHY)
Chemometec AS (CHY) Historical

Chemometec AS (CHY)

51.95

1.85

(3.69%)

Closed July 28 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.07	6.28068739771	48.88	49.3	48.82	59	48.92158192	DE
4	11.09	27.1414586393	40.86	52.55	40.86	87	48.06643372	DE
12	11.91	29.7452547453	40.04	52.55	40	141	44.73889647	DE
26	-2.1	-3.88529139685	54.05	73.15	38.2	333	56.34762203	DE
52	-5.6	-9.73066898349	57.55	73.15	34.5	228	54.80042576	DE
156	-5.6	-9.73066898349	57.55	73.15	34.5	228	54.80042576	DE
260	-5.6	-9.73066898349	57.55	73.15	34.5	228	54.80042576	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1722025560	49.3	0	0.00	49.3	49.3	49.3	0
1721939160	49.3	0.48	0.98	49.3	49.3	49.3	8
1721852760	48.82	0	0.00	48.82	48.82	48.82	0
1721766360	48.82	0	0.00	48.82	48.82	48.82	0
1721679960	48.82	-0.06	-0.12	48.82	48.82	48.82	20
1721420760	48.88	-3.67	-6.98	48.88	48.88	48.88	149
1721334360	52.55	0.5	0.96	52.55	52.55	52.55	6
1721248020	52.05	-0.25	-0.48	52.05	52.05	52.05	1
1721161560	52.3	0.8	1.55	52.3	52.3	52.3	12
1721075160	51.5	-0.1	-0.19	51.5	51.5	51.5	1
1720815960	51.6	0.7	1.38	51.6	51.6	51.6	60
1720729560	50.9	-0.1	-0.20	50.9	50.9	50.9	166
1720643220	51	2.4	4.94	50.2	51	50.2	75
1720556820	48.6	0	0.00	48.6	48.6	48.6	0
1720470420	48.6	0	0.00	48.6	48.6	48.6	0
1720211220	48.6	0.6	1.25	48.62	48.62	48.6	210
1720124820	48	-0.18	-0.37	48.3	48.3	48	140
1720038420	48.18	3.92	8.86	47.56	48.18	47.56	210
1719952020	44.26	2.98	7.22	41.18	45.28	41.18	327
1719865620	41.28	0.42	1.03	41.28	41.28	41.28	2
1719606420	40.86	-0.9	-2.16	40.86	40.86	40.86	1
1719520020	41.76	0	0.00	41.76	41.76	41.76	0
1719433620	41.76	0.22	0.53	41.76	41.76	41.76	3
1719347160	41.54	0.24	0.58	41.22	41.54	41.22	40
1719260820	41.299999	1	2.48	40.74	41.38	40.74	516
1719001620	40.299999	-0.1	-0.25	40.22	40.299999	40.22	4
1718915160	40.4	-1.54	-3.67	41.119999	41.38	40.26	35
1718828760	41.94	0	0.00	41.94	41.94	41.94	0
1718742360	41.94	-0.86	-2.01	41.86	42.38	41.56	19
1718656020	42.799999	-0.88	-2.01	42.799999	42.799999	42.799999	2
1718396820	43.68	0	0.00	43.68	43.68	43.68	0
1718310420	43.68	0	0.00	43.68	43.68	43.68	0
1718224020	43.68	0	0.00	43.68	43.68	43.68	0
1718137620	43.68	-0.58	-1.31	43.68	43.68	43.68	1
1718051220	44.26	0.4	0.91	44.26	44.26	44.26	80
1717792020	43.86	0	0.00	43.86	43.86	43.86	0
1717705620	43.86	-4.68	-9.64	45.2	45.28	43.86	3367
1717619220	48.54	0	0.00	48.54	48.54	48.54	0
1717532820	48.54	0	0.00	48.54	48.54	48.54	0
1717446420	48.54	-0.22	-0.45	48.54	48.54	48.54	2
1717187220	48.76	1.44	3.04	48.76	48.76	48.76	25
1717100820	47.32	0	0.00	47.32	47.32	47.32	0
1717014420	47.32	0	0.00	47.32	47.32	47.32	0
1716928020	47.32	-2.1	-4.25	48	48	47.32	72
1716841560	49.42	0.38	0.77	49.42	49.42	49.42	40
1716582420	49.04	0	0.00	49.04	49.04	49.04	0
1716496020	49.04	0.52	1.07	48.88	49.04	48.88	60
1716409620	48.52	-0.24	-0.49	48.52	48.52	48.52	1
1716323160	48.76	0.54	1.12	48.76	48.76	48.76	20
1716236760	48.22	-0.4	-0.82	48.22	48.22	48.22	1
1715977620	48.62	-0.66	-1.34	50	50	48.62	12
1715891220	49.28	2.3	4.90	48.32	49.48	48.32	19
1715804820	46.98	2.04	4.54	46.98	46.98	46.98	2
1715718420	44.94	3	7.15	44.94	44.94	44.94	2
1715631960	41.94	0.12	0.29	41.94	41.94	41.94	120
1715372820	41.82	0	0.00	41.82	41.82	41.82	0
1715286420	41.82	0	0.00	41.82	41.82	41.82	0
1715200020	41.82	1.82	4.55	41.82	41.82	41.82	22
1715113620	40	0	0.00	40	40	40	0
1715027220	40	-0.04	-0.10	40.36	40.36	40	8
1714768020	40.04	0.32	0.81	40.04	40.04	40.04	10
1714681560	39.72	0.5	1.27	39.72	39.72	39.72	2
1714508820	39.22	0	0.00	39.22	39.22	39.22	0
1714422420	39.22	0.92	2.40	39.22	39.22	39.22	124

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