Euronext S ING 070322 GR 066 (SSING)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 19.095 | -0.21 | -1.10 | 19.095 | 19.095 | 19.095 | 0 |
| 1718901000 | 19.307 | 0.14 | 0.71 | 19.307 | 19.307 | 19.307 | 0 |
| 1718814600 | 19.171 | -0.23 | -1.18 | 19.171 | 19.171 | 19.171 | 0 |
| 1718728200 | 19.4 | 0.01 | 0.04 | 19.4 | 19.4 | 19.4 | 0 |
| 1718641800 | 19.393 | 0.54 | 2.84 | 19.393 | 19.393 | 19.393 | 0 |
| 1718382600 | 18.857 | -0.28 | -1.46 | 18.857 | 18.857 | 18.857 | 0 |
| 1718296200 | 19.137 | -0.63 | -3.17 | 19.137 | 19.137 | 19.137 | 0 |
| 1718209800 | 19.764 | 0.15 | 0.74 | 19.764 | 19.764 | 19.764 | 0 |
| 1718123400 | 19.619 | -0.53 | -2.65 | 19.619 | 19.619 | 19.619 | 0 |
| 1718037000 | 20.153 | 0 | 0.00 | 20.153 | 20.153 | 20.153 | 0 |
| 1717777800 | 20.153 | 0.06 | 0.28 | 20.153 | 20.153 | 20.153 | 0 |
| 1717691400 | 20.096 | 0.27 | 1.36 | 20.096 | 20.096 | 20.096 | 0 |
| 1717605000 | 19.826 | 0.04 | 0.18 | 19.826 | 19.826 | 19.826 | 0 |
| 1717518600 | 19.791 | -0.46 | -2.29 | 19.791 | 19.791 | 19.791 | 0 |
| 1717432200 | 20.254 | 0.13 | 0.64 | 20.254 | 20.254 | 20.254 | 0 |
| 1717173000 | 20.126 | 0.02 | 0.08 | 20.126 | 20.126 | 20.126 | 0 |
| 1717086600 | 20.109 | 0.24 | 1.23 | 20.109 | 20.109 | 20.109 | 0 |
| 1717000200 | 19.865 | -0.25 | -1.26 | 19.865 | 19.865 | 19.865 | 0 |
| 1716913800 | 20.118 | 0.15 | 0.76 | 20.118 | 20.118 | 20.118 | 0 |
| 1716827400 | 19.966 | -0.15 | -0.72 | 19.966 | 19.966 | 19.966 | 0 |
| 1716568200 | 20.111 | -0.11 | -0.53 | 20.111 | 20.111 | 20.111 | 0 |
| 1716481800 | 20.219 | -0.01 | -0.05 | 20.219 | 20.219 | 20.219 | 0 |
| 1716395400 | 20.229 | -0.14 | -0.66 | 20.229 | 20.229 | 20.229 | 0 |
| 1716309000 | 20.364 | -0.01 | -0.05 | 20.364 | 20.364 | 20.364 | 0 |
| 1716222600 | 20.374 | 0.05 | 0.25 | 20.374 | 20.374 | 20.374 | 0 |
| 1715963400 | 20.323 | 0.37 | 1.84 | 20.323 | 20.323 | 20.323 | 0 |
| 1715877000 | 19.956 | 0.05 | 0.24 | 19.956 | 19.956 | 19.956 | 0 |
| 1715790600 | 19.909 | 0.02 | 0.09 | 19.909 | 19.909 | 19.909 | 0 |
| 1715704200 | 19.892 | 0 | 0.00 | 19.892 | 19.892 | 19.892 | 0 |
| 1715617800 | 19.892 | 0.14 | 0.72 | 19.892 | 19.892 | 19.892 | 0 |
| 1715358600 | 19.749 | 0.03 | 0.15 | 19.749 | 19.749 | 19.749 | 0 |
| 1715272200 | 19.72 | -0.01 | -0.05 | 19.72 | 19.72 | 19.72 | 0 |
| 1715185800 | 19.73 | -0.11 | -0.53 | 19.73 | 19.73 | 19.73 | 0 |
| 1715099400 | 19.836 | 0.14 | 0.72 | 19.836 | 19.836 | 19.836 | 0 |
| 1715013000 | 19.695 | 0.14 | 0.73 | 19.695 | 19.695 | 19.695 | 0 |
| 1714753800 | 19.553 | 0.11 | 0.57 | 19.553 | 19.553 | 19.553 | 0 |
| 1714667400 | 19.442 | 1.16 | 6.36 | 19.442 | 19.442 | 19.442 | 0 |
| 1714494600 | 18.279 | 0.04 | 0.22 | 18.279 | 18.279 | 18.279 | 0 |
| 1714408200 | 18.239 | -0.1 | -0.54 | 18.239 | 18.239 | 18.239 | 0 |
| 1714149000 | 18.338 | 0.27 | 1.47 | 18.338 | 18.338 | 18.338 | 0 |
| 1714062600 | 18.072 | 0.03 | 0.17 | 18.072 | 18.072 | 18.072 | 0 |
| 1713976200 | 18.042 | -0.2 | -1.12 | 18.042 | 18.042 | 18.042 | 0 |
| 1713889800 | 18.246 | 0.28 | 1.55 | 18.246 | 18.246 | 18.246 | 0 |
| 1713803400 | 17.968 | 0.16 | 0.87 | 17.968 | 17.968 | 17.968 | 0 |
| 1713544200 | 17.813 | 0.07 | 0.41 | 17.813 | 17.813 | 17.813 | 0 |
| 1713457800 | 17.741 | 0.28 | 1.62 | 17.741 | 17.741 | 17.741 | 0 |
| 1713371400 | 17.458 | 0.26 | 1.51 | 17.458 | 17.458 | 17.458 | 0 |
| 1713285000 | 17.198 | -0.4 | -2.28 | 17.198 | 17.198 | 17.198 | 0 |
| 1713198600 | 17.6 | 0.12 | 0.68 | 17.6 | 17.6 | 17.6 | 0 |
| 1712939400 | 17.481 | -0.6 | -3.32 | 17.481 | 17.481 | 17.481 | 0 |
| 1712853000 | 18.082 | -0.35 | -1.89 | 18.082 | 18.082 | 18.082 | 0 |
| 1712766600 | 18.431 | 0.13 | 0.73 | 18.431 | 18.431 | 18.431 | 0 |
| 1712680200 | 18.297 | -0.13 | -0.71 | 18.297 | 18.297 | 18.297 | 0 |
| 1712593800 | 18.428 | 0.18 | 1.00 | 18.428 | 18.428 | 18.428 | 0 |
| 1712334600 | 18.246 | -0.08 | -0.46 | 18.246 | 18.246 | 18.246 | 0 |
| 1712248200 | 18.33 | 0.18 | 0.98 | 18.33 | 18.33 | 18.33 | 0 |
| 1712161800 | 18.152 | 0.22 | 1.20 | 18.152 | 18.152 | 18.152 | 0 |
| 1712075400 | 17.937 | 0.11 | 0.59 | 17.937 | 17.937 | 17.937 | 0 |
| 1711647000 | 17.832 | 0.36 | 2.04 | 17.832 | 17.832 | 17.832 | 0 |
| 1711560600 | 17.476 | 0.02 | 0.10 | 17.476 | 17.476 | 17.476 | 0 |
| 1711474200 | 17.458 | 0.27 | 1.55 | 17.458 | 17.458 | 17.458 | 0 |
| 1711387800 | 17.191 | 0.05 | 0.29 | 17.191 | 17.191 | 17.191 | 0 |
| 1711128600 | 17.142 | 0.17 | 1.00 | 17.142 | 17.142 | 17.142 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
