Plus500 Ltd Historical Data - P55 | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Plus500 Ltd (P55)
Plus500 Ltd (P55) Historical

Plus500 Ltd (P55)

32.90

-0.40

(-1.20%)

Closed March 29 5:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743197220	33.28	0	0.00	33.28	33.28	33.28	0
1743110820	33.28	-0.06	-0.18	33.28	33.28	33.28	60
1743024420	33.34	-0.12	-0.36	33.34	33.34	33.34	174
1742938020	33.46	0.22	0.66	33.28	33.46	33.28	110
1742851620	33.24	0.72	2.21	32.92	33.24	32.92	6
1742592420	32.52	0	0.00	32.52	32.52	32.52	0
1742506020	32.52	0.3	0.93	32.24	32.52	32.24	201
1742419620	32.22	0	0.00	31.48	32.22	31.48	35
1742333220	32.22	0	0.00	32.22	32.22	32.22	0
1742246820	32.22	0.34	1.07	32.22	32.22	32.22	150
1741987620	31.88	0	0.00	31.88	31.88	31.88	0
1741901220	31.88	-0.4	-1.24	32	32.14	31.88	184
1741814820	32.28	0	0.00	32.28	32.28	32.28	0
1741728420	32.28	0	0.00	32.28	32.28	32.28	0
1741642020	32.28	-1.02	-3.06	32.659999	32.659999	32.28	7
1741382820	33.299999	0.22	0.67	32.82	33.299999	32.6	112
1741296420	33.08	0	0.00	33.08	33.08	33.08	0
1741210020	33.08	-1	-2.93	33.08	33.08	33.08	2
1741123620	34.08	-0.76	-2.18	34.08	34.08	34.08	578
1741037220	34.84	1.16	3.44	33.96	34.84	33.96	52
1740778020	33.68	0.08	0.24	33.64	33.68	33.64	142
1740691620	33.6	0	0.00	33.6	33.6	33.6	0
1740605220	33.6	0.62	1.88	33.56	33.6	33.4	315
1740518820	32.979999	-0.06	-0.18	32.979999	32.979999	32.979999	100
1740432420	33.04	0	0.00	33.04	33.04	33.04	0
1740173220	33.04	0	0.00	33.04	33.04	33.04	0
1740086820	33.04	0	0.00	33.04	33.04	33.04	0
1740000420	33.04	0	0.00	33.04	33.04	33.04	0
1739914020	33.04	-1.94	-5.55	32.299999	33.04	32.02	1180
1739827620	34.979999	1.04	3.06	34.5	34.979999	34.5	200
1739568420	33.94	0.44	1.31	34.06	34.08	33.94	205
1739482020	33.5	-0.96	-2.79	33.68	33.68	33.5	58
1739395620	34.46	-0.3	-0.86	34.44	34.46	34.44	1310
1739309220	34.76	0.24	0.70	34.76	34.76	34.76	3
1739222820	34.52	0.22	0.64	34.42	34.52	34.42	31
1738963620	34.299999	-0.24	-0.69	34.299999	34.299999	34.299999	148
1738877220	34.54	0.24	0.70	34.9	34.9	34.52	402
1738790820	34.299999	0	0.00	34.299999	34.299999	34.299999	0
1738704420	34.299999	0.16	0.47	34.299999	34.299999	34.299999	44
1738618020	34.14	0.5	1.49	33.659999	34.14	33.659999	31
1738358820	33.64	0.48	1.45	33.64	33.64	33.64	66
1738272420	33.159999	-0.1	-0.30	33.159999	33.159999	33.159999	40
1738186020	33.259999	0.12	0.36	33.259999	33.259999	33.259999	150
1738099620	33.14	0.96	2.98	33.08	33.14	33.02	194
1738013220	32.18	0	0.00	32.18	32.18	32.18	0
1737754020	32.18	0	0.00	32.18	32.18	32.18	0
1737667620	32.18	-1.56	-4.62	33.34	33.34	32.18	901
1737581220	33.74	-0.26	-0.76	33.74	33.74	33.74	30
1737494820	34	-0.1	-0.29	34.04	34.14	34	362
1737408420	34.1	-0.02	-0.06	34.06	34.1	34.06	55
1737149220	34.119999	0.02	0.06	33.82	34.119999	33.82	283
1737062820	34.1	1.5	4.60	32.72	34.1	32.72	341
1736976420	32.6	0.86	2.71	32.439999	32.6	32.4	1173
1736890020	31.74	0	0.00	31.74	31.74	31.74	0
1736803620	31.74	0.78	2.52	31.48	31.78	31.48	290
1736544420	30.96	0	0.00	30.96	30.96	30.96	0
1736458020	30.96	-0.4	-1.28	30.96	30.96	30.96	93
1736371620	31.36	0	0.00	31.36	31.36	31.36	0
1736285220	31.36	-0.04	-0.13	31.36	31.36	31.36	1
1736198820	31.4	0	0.00	31.38	31.4	31.38	38
1735939620	31.4	0.84	2.75	31.4	31.4	31.4	1
1735853220	30.56	-1.38	-4.32	32.5	32.5	30.56	157
1735594020	31.94	-0.44	-1.36	32.42	32.42	31.94	46

Rendering Error

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