Delta Lloyd Mix Fd (GSMIX)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.495750708215 | 14.12 | 14.21 | 14.12 | 7097 | 14.17843915 | DE |
| 4 | 0.2 | 1.42959256612 | 13.99 | 14.21 | 13.92 | 30818 | 13.98339134 | DE |
| 12 | 0.15 | 1.06837606838 | 14.04 | 14.21 | 13.69 | 31785 | 13.91157885 | DE |
| 26 | 0.72 | 5.34521158129 | 13.47 | 14.21 | 13.38 | 30359 | 13.77335578 | DE |
| 52 | 1.15 | 8.81901840491 | 13.04 | 14.21 | 12.4 | 30186 | 13.29554375 | DE |
| 156 | 1.48 | 11.6443745083 | 12.71 | 14.21 | 12.4 | 29507 | 13.19779945 | DE |
| 260 | 1.48 | 11.6443745083 | 12.71 | 14.21 | 12.4 | 29507 | 13.19779945 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 14.19 | 0 | 0.00 | 14.19 | 14.19 | 14.19 | 800 |
| 1718901000 | 14.19 | -0.02 | -0.14 | 14.19 | 14.19 | 14.19 | 6923 |
| 1718814600 | 14.21 | 0.04 | 0.28 | 14.21 | 14.21 | 14.21 | 6607 |
| 1718728200 | 14.17 | -0.01 | -0.07 | 14.17 | 14.17 | 14.17 | 2619 |
| 1718641800 | 14.18 | 0.06 | 0.42 | 14.18 | 14.18 | 14.18 | 14394 |
| 1718382600 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 4944 |
| 1718296200 | 14.12 | 0.06 | 0.43 | 14.12 | 14.12 | 14.12 | 5956 |
| 1718209800 | 14.06 | 0.01 | 0.07 | 14.06 | 14.06 | 14.06 | 9750 |
| 1718123400 | 14.05 | -0.02 | -0.14 | 14.05 | 14.05 | 14.05 | 2890 |
| 1718037000 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 0 |
| 1717777800 | 14.07 | -0.01 | -0.07 | 14.07 | 14.07 | 14.07 | 24998 |
| 1717691400 | 14.08 | 0.07 | 0.50 | 14.08 | 14.08 | 14.08 | 4620 |
| 1717605000 | 14.01 | 0.05 | 0.36 | 14.01 | 14.01 | 14.01 | 6925 |
| 1717518600 | 13.96 | 0 | 0.00 | 13.96 | 13.96 | 13.96 | 8670 |
| 1717432200 | 13.96 | 0.04 | 0.29 | 13.96 | 13.96 | 13.96 | 415424 |
| 1717173000 | 13.92 | -0.01 | -0.07 | 13.92 | 13.92 | 13.92 | 14207 |
| 1717086600 | 13.93 | -0.07 | -0.50 | 13.93 | 13.93 | 13.93 | 25638 |
| 1717000200 | 14 | -0.03 | -0.21 | 14 | 14 | 14 | 1483 |
| 1716913800 | 14.03 | 0.02 | 0.14 | 14.03 | 14.03 | 14.03 | 6141 |
| 1716827400 | 14.01 | 0.02 | 0.14 | 14.01 | 14.01 | 14.01 | 12701 |
| 1716568200 | 13.99 | -0.05 | -0.36 | 13.99 | 13.99 | 13.99 | 10651 |
| 1716481800 | 14.04 | -0.04 | -0.28 | 14.04 | 14.04 | 14.04 | 4639 |
| 1716395400 | 14.08 | 0.03 | 0.21 | 14.08 | 14.08 | 14.08 | 5 |
| 1716309000 | 14.05 | 0.01 | 0.07 | 14.05 | 14.05 | 14.05 | 6822 |
| 1716222600 | 14.04 | -0.03 | -0.21 | 14.04 | 14.04 | 14.04 | 3799 |
| 1715963400 | 14.07 | -0.01 | -0.07 | 14.07 | 14.07 | 14.07 | 2485 |
| 1715877000 | 14.08 | 0.1 | 0.72 | 14.08 | 14.08 | 14.08 | 8340 |
| 1715790600 | 13.98 | 0 | 0.00 | 13.98 | 13.98 | 13.98 | 4716 |
| 1715704200 | 13.98 | -0.03 | -0.21 | 13.98 | 13.98 | 13.98 | 9173 |
| 1715617800 | 14.01 | 0.04 | 0.29 | 14.01 | 14.01 | 14.01 | 7 |
| 1715358600 | 13.97 | 0 | 0.00 | 13.97 | 13.97 | 13.97 | 16144 |
| 1715272200 | 13.97 | -0.01 | -0.07 | 13.97 | 13.97 | 13.97 | 60829 |
| 1715185800 | 13.98 | 0.05 | 0.36 | 13.98 | 13.98 | 13.98 | 47072 |
| 1715099400 | 13.93 | 0.06 | 0.43 | 13.93 | 13.93 | 13.93 | 6189 |
| 1715013000 | 13.87 | 0.05 | 0.36 | 13.87 | 13.87 | 13.87 | 5578 |
| 1714753800 | 13.82 | 0.04 | 0.29 | 13.82 | 13.82 | 13.82 | 416124 |
| 1714667400 | 13.78 | -0.08 | -0.58 | 13.78 | 13.78 | 13.78 | 6452 |
| 1714494600 | 13.86 | 0.04 | 0.29 | 13.86 | 13.86 | 13.86 | 1806 |
| 1714408200 | 13.82 | 0.1 | 0.73 | 13.82 | 13.82 | 13.82 | 9980 |
| 1714149000 | 13.72 | -0.05 | -0.36 | 13.72 | 13.72 | 13.72 | 4721 |
| 1714062600 | 13.77 | -0.03 | -0.22 | 13.77 | 13.77 | 13.77 | 3728 |
| 1713976200 | 13.8 | 0.05 | 0.36 | 13.8 | 13.8 | 13.8 | 4296 |
| 1713889800 | 13.75 | 0.06 | 0.44 | 13.75 | 13.75 | 13.75 | 2773 |
| 1713803400 | 13.69 | -0.04 | -0.29 | 13.69 | 13.69 | 13.69 | 7421 |
| 1713544200 | 13.73 | -0.02 | -0.15 | 13.73 | 13.73 | 13.73 | 9617 |
| 1713457800 | 13.75 | -0.02 | -0.15 | 13.75 | 13.75 | 13.75 | 7646 |
| 1713371400 | 13.77 | -0.07 | -0.51 | 13.77 | 13.77 | 13.77 | 5702 |
| 1713285000 | 13.84 | -0.08 | -0.57 | 13.84 | 13.84 | 13.84 | 4630 |
| 1713198600 | 13.92 | 0.01 | 0.07 | 13.92 | 13.92 | 13.92 | 17284 |
| 1712939400 | 13.91 | 0.02 | 0.14 | 13.91 | 13.91 | 13.91 | 19979 |
| 1712853000 | 13.89 | -0.04 | -0.29 | 13.89 | 13.89 | 13.89 | 4947 |
| 1712766600 | 13.93 | 0.03 | 0.22 | 13.93 | 13.93 | 13.93 | 3681 |
| 1712680200 | 13.9 | -0.01 | -0.07 | 13.9 | 13.9 | 13.9 | 39291 |
| 1712593800 | 13.91 | 0.02 | 0.14 | 13.91 | 13.91 | 13.91 | 82029 |
| 1712334600 | 13.89 | -0.04 | -0.29 | 13.89 | 13.89 | 13.89 | 317288 |
| 1712248200 | 13.93 | -0.01 | -0.07 | 13.93 | 13.93 | 13.93 | 13294 |
| 1712161800 | 13.94 | -0.1 | -0.71 | 13.94 | 13.94 | 13.94 | 3121 |
| 1712075400 | 14.04 | 0.01 | 0.07 | 14.04 | 14.04 | 14.04 | 10215 |
| 1711647000 | 14.03 | 0.07 | 0.50 | 14.03 | 14.03 | 14.03 | 3204 |
| 1711560600 | 13.96 | 0.01 | 0.07 | 13.96 | 13.96 | 13.96 | 1923 |
| 1711474200 | 13.95 | -0.05 | -0.36 | 13.95 | 13.95 | 13.95 | 5018 |
| 1711387800 | 14 | 0.03 | 0.21 | 14 | 14 | 14 | 6677 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
