JCDecaux SE Historical Data - DCS | ADVFN

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

Home
Investing
Stocks
Germany
TG
JCDecaux SE (DCS)
JCDecaux SE (DCS) Historical

JCDecaux SE (DCS)

15.21

0.00

(0.00%)

Closed April 26 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.11	0.728476821192	15.1	15.36	15.09	4	15.09	DE
4	-0.69	-4.33962264151	15.9	15.9	13.42	331	14.52528571	DE
12	-0.84	-5.23364485981	16.05	17.559999	13.42	467	16.05954013	DE
26	-3.099999	-16.9306344583	18.309999	18.309999	13.42	336	15.69604883	DE
52	-4.34	-22.199488491	19.55	22.28	13.42	223	16.83160806	DE
156	-1.75	-10.3183962264	16.96	22.28	13.42	236	17.14423485	DE
260	-1.75	-10.3183962264	16.96	22.28	13.42	236	17.14423485	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745612820	15.36	0.27	1.79	15.36	15.36	15.36	2
1745526420	15.09	0.24	1.62	15.1	15.1	15.09	4
1745440020	14.85	0	0.00	14.85	14.85	14.85	0
1745353620	14.85	0	0.00	14.85	14.85	14.85	0
1744921620	14.85	0	0.00	14.85	14.85	14.85	0
1744835220	14.85	-0.22	-1.46	14.85	14.85	14.85	1
1744748820	15.07	0.46	3.15	14.82	15.07	14.82	853
1744662420	14.61	-0.02	-0.14	14.59	14.61	14.47	101
1744403220	14.63	0.29	2.02	14.35	14.63	14.3	493
1744316820	14.34	0.07	0.49	14.79	14.88	14.34	940
1744230420	14.27	0.06	0.42	13.83	14.29	13.83	204
1744144020	14.21	0.13	0.92	14.45	14.63	14.21	526
1744057620	14.08	0.1	0.72	13.58	14.08	13.42	945
1743798420	13.98	-0.81	-5.48	13.97	14.21	13.97	288
1743712020	14.79	-0.54	-3.52	14.79	14.79	14.79	180
1743625620	15.33	-0.27	-1.73	15.27	15.33	15.27	290
1743539220	15.6	0.29	1.89	15.6	15.6	15.6	1
1743452820	15.31	-0.51	-3.22	15.32	15.32	15.31	51
1743197220	15.82	-0.02	-0.13	15.9	15.9	15.82	93
1743110820	15.84	-0.2	-1.25	15.84	15.84	15.84	30
1743024420	16.04	-0.56	-3.37	16.69	16.69	15.93	172
1742938020	16.6	0	0.00	16.6	16.6	16.6	0
1742851620	16.6	-0.39	-2.30	16.79	16.8	16.6	164
1742592420	16.989999	0	0.00	16.989999	16.989999	16.989999	0
1742506020	16.989999	0	0.00	16.989999	16.989999	16.989999	0
1742419620	16.989999	0.18	1.07	16.629999	16.989999	16.629999	385
1742333220	16.809999	-0.2	-1.18	17.11	17.2	16.61	3262
1742246820	17.01	0.03	0.18	16.719999	17.01	16.719999	5
1741987620	16.98	0.5	3.03	16.98	16.98	16.98	185
1741901220	16.48	0	0.00	16.48	16.48	16.48	0
1741814820	16.48	-0.41	-2.43	17.12	17.12	16.48	34
1741728420	16.89	0	0.00	16.96	16.96	16.85	486
1741642020	16.89	-0.54	-3.10	17.44	17.559999	16.809999	685
1741382820	17.43	1	6.09	16.73	17.5	16.73	3260
1741296420	16.43	1.88	12.92	15.15	17.2	15	6037
1741210020	14.55	0.35	2.46	14.22	14.55	14.22	70
1741123620	14.2	-0.36	-2.47	14.29	14.29	14.2	470
1741037220	14.56	0.09	0.62	14.67	14.67	14.51	209
1740778020	14.47	-0.29	-1.96	14.53	14.57	14.4	754
1740691620	14.76	-0.29	-1.93	14.87	14.87	14.76	59
1740605220	15.05	-0.38	-2.46	14.8	15.05	14.8	125
1740518820	15.43	-0.16	-1.03	15.43	15.43	15.43	4
1740432420	15.59	0.19	1.23	15.5	15.59	15.5	17
1740173220	15.4	0.09	0.59	15.4	15.4	15.4	3
1740086820	15.31	-0.3	-1.92	15.56	15.56	15.31	197
1740000420	15.61	0	0.00	15.68	15.68	15.61	178
1739914020	15.61	-0.51	-3.16	15.8	15.8	15.61	191
1739827620	16.12	0.36	2.28	16.04	16.12	16.04	1032
1739568420	15.76	-0.07	-0.44	15.93	15.93	15.73	6
1739482020	15.83	-0.17	-1.06	15.92	15.92	15.83	710
1739395620	16	0.04	0.25	16	16	16	65
1739309220	15.96	-0.26	-1.60	15.96	15.96	15.96	5
1739222820	16.219999	0.05	0.31	16.16	16.219999	16.16	3
1738963620	16.17	0.04	0.25	16.17	16.17	16.17	5
1738877220	16.129999	-0.07	-0.43	16.129999	16.129999	16.129999	5
1738790820	16.2	0.12	0.75	16.309999	16.309999	16.17	7
1738704420	16.079999	0.1	0.63	16.079999	16.079999	16.079999	1
1738618020	15.98	-0.07	-0.44	15.83	15.98	15.83	8
1738358820	16.05	0.01	0.06	16.05	16.05	16.05	20
1738272420	16.04	0.06	0.38	16.07	16.07	16.04	9
1738186020	15.98	0.37	2.37	16.26	16.26	15.98	305
1738099620	15.61	0	0.00	15.61	15.61	15.61	0
1738013220	15.61	-0.19	-1.20	15.61	15.61	15.61	1

First Phosphate (QB)

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