Edenred SE Historical Data - QSV | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Edenred SE (QSV)
Edenred SE (QSV) Historical

Edenred SE (QSV)

39.96

0.48

( 1.22% )

Updated: 05:35:56

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.769999	-4.24155054497	41.729999	43.17	39.36	351	41.13031339	DE
4	-3.56	-8.18014705882	43.52	46.66	39.33	432	42.54466897	DE
12	-10.42	-20.6828106391	50.38	50.42	39.33	530	44.68383513	DE
26	-14.38	-26.4630106735	54.34	58.68	39.33	397	46.68649462	DE
52	-18.62	-31.7855923523	58.58	61	39.33	357	48.09031364	DE
156	-18.62	-31.7855923523	58.58	61	39.33	357	48.09031364	DE
260	-18.62	-31.7855923523	58.58	61	39.33	357	48.09031364	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1719606420	39.51	-1	-2.47	40.52	40.52	39.36	201
1719520020	40.51	-1.45	-3.46	41.15	41.15	40.51	575
1719433620	41.96	-0.74	-1.73	43.17	43.17	41.93	410
1719347220	42.7	0	0.00	42.7	42.7	42.7	0
1719260820	42.7	1.15	2.77	41.729999	42.729999	41.52	218
1719001620	41.549999	0.31	0.75	41.33	41.549999	41.1	1084
1718915160	41.24	0.74	1.83	40.67	41.25	40.51	308
1718828820	40.5	-0.2	-0.49	40.89	40.89	40.5	165
1718742360	40.7	0.82	2.06	39.9	40.85	39.9	413
1718656020	39.88	-0.73	-1.80	40.83	40.83	39.33	584
1718396820	40.61	-1.35	-3.22	41.57	41.57	40.35	149
1718310420	41.96	-1.53	-3.52	43.51	43.51	41.6	246
1718224020	43.49	-0.21	-0.48	43.88	43.88	42.79	367
1718137620	43.7	0.32	0.74	43.57	44.11	43.5	1447
1718051220	43.38	-3.28	-7.03	45.04	45.04	43.19	353
1717792020	46.66	0.37	0.80	46.58	46.66	46.01	271
1717705620	46.29	1.97	4.44	44.45	46.47	44.3	472
1717619220	44.32	0.35	0.80	44.21	44.44	43.95	474
1717532820	43.97	0.61	1.41	43.46	43.97	42.65	219
1717446420	43.36	0.2	0.46	43.52	44.07	43.36	249
1717187220	43.16	1.06	2.52	42.17	43.25	42.01	1104
1717100820	42.1	-1.14	-2.64	43.19	43.23	41.799999	177
1717014420	43.24	-2.06	-4.55	45.04	45.04	43.22	241
1716928020	45.3	-0.46	-1.01	45.74	45.74	44.99	230
1716841560	45.76	0.75	1.67	44.94	45.8	44.67	140
1716582420	45.01	-0.59	-1.29	45.31	45.31	44.97	224
1716496020	45.6	-0.73	-1.58	46.84	46.84	45.6	343
1716409620	46.33	-0.38	-0.81	46.51	46.51	46.33	7
1716323160	46.71	-0.35	-0.74	46.89	46.89	46.45	104
1716236760	47.06	0.01	0.02	46.95	47.35	46.86	752
1715977620	47.05	-0.57	-1.20	47.3	47.3	46.8	463
1715891220	47.62	-0.29	-0.61	47.74	48.03	47.62	166
1715804820	47.91	0.11	0.23	48.14	48.14	47.87	327
1715718420	47.8	0.01	0.02	48.01	48.04	47.47	446
1715631960	47.79	0.78	1.66	47.32	48.01	47.07	715
1715372820	47.01	0.41	0.88	46.41	47.3	46.41	405
1715286420	46.6	-0.02	-0.04	46.39	46.6	46.39	2
1715200020	46.62	0.45	0.97	47.07	47.07	46.62	777
1715113620	46.17	0.51	1.12	45.64	46.21	45.49	213
1715027220	45.66	-0.07	-0.15	45.74	45.74	45.16	15
1714768020	45.73	1.29	2.90	44.49	45.82	44.46	525
1714681560	44.44	-0.02	-0.04	44.37	44.79	44.15	521
1714508820	44.46	-1.14	-2.50	45.19	45.45	43.67	907
1714422420	45.6	0.65	1.45	45.28	45.6	45.16	17
1714163220	44.95	-0.23	-0.51	45.41	45.55	44.88	845
1714076820	45.18	-0.31	-0.68	45.67	45.75	45.03	890
1713990420	45.49	-0.08	-0.18	45.78	45.85	45.49	69
1713903960	45.57	0.15	0.33	45.67	45.67	44.95	637
1713817560	45.42	1.99	4.58	43.13	45.93	43.13	5327
1713558420	43.43	-3.33	-7.12	46.86	46.86	41.47	1782
1713472020	46.76	1.99	4.44	45.05	46.98	44.54	1346
1713385620	44.77	0.46	1.04	44.62	44.77	44.5	134
1713299220	44.31	-0.33	-0.74	44.39	44.52	43.97	304
1713212820	44.64	0	0.00	44.68	45.56	44.64	635
1712953620	44.64	-0.74	-1.63	45.74	45.74	44.58	712
1712867220	45.38	-1.15	-2.47	46.46	46.46	44.68	229
1712780760	46.53	-2.07	-4.26	47.79	47.79	46.22	425
1712694360	48.6	-0.61	-1.24	49.26	49.38	48.6	252
1712607960	49.21	-1.09	-2.17	50.38	50.42	49.21	121
1712348820	50.3	0.02	0.04	49.92	50.3	49.92	58
1712262360	50.28	0.54	1.09	49.99	50.44	49.95	309
1712175960	49.74	0.45	0.91	49.18	50.16	49.18	68
1712089560	49.29	-0.06	-0.12	49.54	49.54	49.1	196

Datasection (GM)

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