Spectris Historical Data - FA9 | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Spectris (FA9)
Spectris (FA9) Historical

Spectris (FA9)

32.40

0.00

( 0.00% )

Updated: 09:21:44

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.6	1.88679245283	31.8	32.4	31.8	134	32.00373134	DE
4	1.8	5.88235294118	30.6	32.4	29.6	58	31.08551724	DE
12	0.6	1.88679245283	31.8	33.799999	29.6	189	30.79535462	DE
26	-5.399999	-14.2857120181	37.799999	37.799999	29.6	191	32.69156361	DE
52	-10.9	-25.1732101617	43.3	44.45	29.6	125	33.95942692	DE
156	-6.85	-17.4522292994	39.25	44.45	29.6	109	34.1872435	DE
260	-6.85	-17.4522292994	39.25	44.45	29.6	109	34.1872435	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1733866020	32.2	0.2	0.63	32.2	32.2	32.2	5
1733779620	32	1.4	4.58	31.8	32	31.8	263
1733520420	30.6	0	0.00	30.6	30.6	30.6	0
1733434020	30.6	0	0.00	30.6	30.6	30.6	0
1733347620	30.6	0	0.00	30.6	30.6	30.6	0
1733261220	30.6	-0.2	-0.65	30.6	30.6	30.6	1
1733174820	30.8	0.4	1.32	31	31	30.8	37
1732915620	30.4	0	0.00	30.4	30.4	30.4	0
1732829220	30.4	0	0.00	30.4	30.4	30.4	0
1732742820	30.4	0	0.00	30.4	30.4	30.4	0
1732656420	30.4	0	0.00	30.4	30.4	30.4	66
1732570020	30.4	0	0.00	30.4	30.4	30.4	0
1732310820	30.4	0.4	1.33	30.4	30.4	30.4	3
1732224420	30	-0.6	-1.96	30	30	29.6	147
1732138020	30.6	0	0.00	30.6	30.6	30.6	18
1732051560	30.6	0	0.00	30.6	30.6	30.6	0
1731965160	30.6	0	0.00	30.6	30.6	30.6	0
1731705960	30.6	0	0.00	30.6	30.6	30.6	1
1731619560	30.6	-0.8	-2.55	30.6	30.6	30.6	39
1731533220	31.4	0	0.00	31.4	31.4	31.4	0
1731446820	31.4	0.4	1.29	31.8	31.8	31.4	23
1731360360	31	0	0.00	31	31	31	0
1731101160	31	0	0.00	31	31	31	0
1731014760	31	0.2	0.65	31.2	31.2	31	4
1730928360	30.8	0.8	2.67	30.6	30.8	30.6	286
1730841960	30	0	0.00	29.8	30.6	29.8	3156
1730755560	30	0	0.00	30	30	30	0
1730496360	30	-0.2	-0.66	30	30	30	1
1730409960	30.2	-0.6	-1.95	31	31	29.6	259
1730323560	30.8	-0.8	-2.53	30.8	30.8	30.8	25
1730237160	31.6	1	3.27	31.6	31.6	31.6	300
1730147160	30.6	0	0.00	30.6	30.6	30.6	0
1729887960	30.6	0	0.00	30.6	30.6	30.6	0
1729801560	30.6	0	0.00	30.6	30.6	30.6	0
1729715160	30.6	0.2	0.66	30.8	30.8	30.6	140
1729628760	30.4	0	0.00	30.4	30.4	30.4	0
1729542360	30.4	0	0.00	30.4	30.4	30.4	0
1729283160	30.4	0	0.00	30.4	30.4	30.4	0
1729196760	30.4	0	0.00	30.4	30.4	30.4	0
1729110360	30.4	0	0.00	30	30.4	30	9
1729023960	30.4	0	0.00	31	31	30.4	53
1728937620	30.4	0.2	0.66	30.2	30.4	30.2	70
1728678360	30.2	-0.2	-0.66	30.2	30.2	30.2	10
1728591960	30.4	0	0.00	30.4	30.4	30.4	0
1728505560	30.4	0	0.00	30.8	30.8	30.4	144
1728419160	30.4	-0.8	-2.56	30.4	30.4	30.4	9
1728332760	31.2	0	0.00	31.4	31.4	31.2	71
1728073560	31.2	-1.8	-5.45	31.6	31.6	31.2	90
1727987220	33	0	0.00	33	33	33	0
1727900820	33	0	0.00	32.6	33	32.6	81
1727814420	33	-0.8	-2.37	33.2	33.2	33	101
1727727960	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1727468760	33.799999	0.6	1.81	33.799999	33.799999	33.799999	100
1727382360	33.2	0	0.00	33.2	33.2	33.2	0
1727295960	33.2	0.4	1.22	33.2	33.2	33.2	325
1727209560	32.799999	0.2	0.61	32.799999	32.799999	32.799999	41
1727123160	32.6	0.4	1.24	32.6	32.6	32.6	1
1726864020	32.2	0	0.00	32.2	32.2	32.2	0
1726777620	32.2	0	0.00	32.2	32.2	32.2	0
1726691220	32.2	-1.6	-4.73	31.8	32.2	31.8	536
1726604760	33.799999	-0.4	-1.17	33.799999	33.799999	33.799999	1
1726518420	34.2	0.2	0.59	34.2	34.2	34.2	147
1726259160	34	0	0.00	34	34	34	0
1726172760	34	0	0.00	34	34	34	0
1726086360	34	0	0.00	34	34	34	0

Deutsche Konsum ReitAG

Fulgent Genetics

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