Idsud (ALIDS)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 191.05 | 192 | 191.05 | 2 | 191.43 | DE |
| 4 | -0.95 | -0.494791666667 | 192 | 192.45 | 191.05 | 3 | 191.15423729 | DE |
| 12 | -0.05 | -0.0261643118786 | 191.1 | 192.95 | 190.1 | 7 | 191.1733244 | DE |
| 26 | 25.05 | 15.0903614458 | 166 | 198 | 161 | 7 | 186.07990142 | DE |
| 52 | 112.55 | 143.375796178 | 78.5 | 198 | 78.5 | 24 | 173.99874979 | DE |
| 156 | 26.05 | 15.7878787879 | 165 | 198 | 69 | 24 | 151.51267602 | DE |
| 260 | 127.55 | 200.866141732 | 63.5 | 199 | 45 | 196 | 125.31485006 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 192 | 0 | 0.00 | 192 | 192 | 192 | 0 |
| 1736789400 | 192 | 0 | 0.00 | 192 | 192 | 192 | 0 |
| 1736530200 | 192 | 0.95 | 0.50 | 192 | 192 | 192 | 4 |
| 1736443800 | 191.05 | 0 | 0.00 | 191.05 | 191.05 | 191.05 | 0 |
| 1736357400 | 191.05 | 0 | 0.00 | 191.05 | 191.05 | 191.05 | 6 |
| 1736271000 | 191.05 | 0 | 0.00 | 191.05 | 191.05 | 191.05 | 0 |
| 1736184600 | 191.05 | 0 | 0.00 | 191.05 | 191.05 | 191.05 | 0 |
| 1735925400 | 191.05 | 0 | 0.00 | 191.05 | 191.05 | 191.05 | 0 |
| 1735839000 | 191.05 | 0 | 0.00 | 191.05 | 191.05 | 191.05 | 0 |
| 1735666200 | 191.05 | 0 | 0.00 | 191.05 | 191.05 | 191.05 | 0 |
| 1735579800 | 191.05 | -1.4 | -0.73 | 191.1 | 191.1 | 191.05 | 47 |
| 1735320600 | 192.45 | 0 | 0.00 | 192.45 | 192.45 | 192.45 | 0 |
| 1735061400 | 192.45 | 0 | 0.00 | 192.45 | 192.45 | 192.45 | 0 |
| 1734975000 | 192.45 | 0 | 0.00 | 192.45 | 192.45 | 192.45 | 0 |
| 1734715800 | 192.45 | 0 | 0.00 | 192.45 | 192.45 | 192.45 | 0 |
| 1734629400 | 192.45 | 0.45 | 0.23 | 192.45 | 192.45 | 192.45 | 1 |
| 1734543000 | 192 | 1 | 0.52 | 192 | 192 | 192 | 1 |
| 1734456600 | 191 | 0 | 0.00 | 191 | 191 | 191 | 0 |
| 1734370200 | 191 | -0.95 | -0.49 | 191 | 191 | 191 | 1 |
| 1734111000 | 191.95 | 0.95 | 0.50 | 191.95 | 191.95 | 191.95 | 5 |
| 1734024600 | 191 | -0.95 | -0.49 | 191 | 191 | 191 | 108 |
| 1733938200 | 191.95 | 1.55 | 0.81 | 190.55 | 191.95 | 190.55 | 8 |
| 1733851800 | 190.4 | 0 | 0.00 | 190.4 | 190.4 | 190.4 | 0 |
| 1733765400 | 190.4 | 0 | 0.00 | 190.4 | 190.4 | 190.4 | 0 |
| 1733506200 | 190.4 | 0 | 0.00 | 190.4 | 190.4 | 190.4 | 0 |
| 1733419800 | 190.4 | 0 | 0.00 | 190.4 | 190.4 | 190.4 | 0 |
| 1733333400 | 190.4 | 0 | 0.00 | 190.4 | 190.4 | 190.4 | 0 |
| 1733247000 | 190.4 | 0 | 0.00 | 190.4 | 190.4 | 190.4 | 0 |
| 1733160600 | 190.4 | 0 | 0.00 | 190.4 | 190.4 | 190.4 | 0 |
| 1732901400 | 190.4 | 0 | 0.00 | 190.4 | 190.4 | 190.4 | 0 |
| 1732815000 | 190.4 | 0 | 0.00 | 190.4 | 190.4 | 190.4 | 3 |
| 1732728600 | 190.4 | 0 | 0.00 | 190.4 | 190.4 | 190.4 | 0 |
| 1732642200 | 190.4 | 0 | 0.00 | 190.4 | 190.4 | 190.4 | 0 |
| 1732555800 | 190.4 | 0 | 0.00 | 190.4 | 190.4 | 190.4 | 0 |
| 1732296600 | 190.4 | 0 | 0.00 | 190.4 | 190.4 | 190.4 | 0 |
| 1732210200 | 190.4 | 0 | 0.00 | 190.4 | 190.4 | 190.4 | 0 |
| 1732123800 | 190.4 | 0 | 0.00 | 190.4 | 190.4 | 190.4 | 0 |
| 1732037400 | 190.4 | 0 | 0.00 | 190.4 | 190.4 | 190.4 | 0 |
| 1731951000 | 190.4 | 0 | 0.00 | 190.4 | 190.4 | 190.4 | 0 |
| 1731691800 | 190.4 | 0 | 0.00 | 190.4 | 190.4 | 190.4 | 1 |
| 1731605400 | 190.4 | 0 | 0.00 | 190.4 | 190.4 | 190.4 | 1 |
| 1731519000 | 190.4 | 0 | 0.00 | 190.4 | 190.4 | 190.4 | 0 |
| 1731432600 | 190.4 | 0 | 0.00 | 190.4 | 190.4 | 190.4 | 0 |
| 1731346200 | 190.4 | 0 | 0.00 | 190.4 | 190.4 | 190.4 | 0 |
| 1731087000 | 190.4 | 0 | 0.00 | 190.4 | 190.4 | 190.4 | 1 |
| 1731000600 | 190.4 | 0.3 | 0.16 | 190.4 | 190.4 | 190.4 | 1 |
| 1730914200 | 190.1 | 0 | 0.00 | 190.1 | 190.1 | 190.1 | 0 |
| 1730827800 | 190.1 | 0 | 0.00 | 190.1 | 190.1 | 190.1 | 0 |
| 1730741400 | 190.1 | 0 | 0.00 | 190.1 | 190.1 | 190.1 | 0 |
| 1730482200 | 190.1 | -2.45 | -1.27 | 192.95 | 192.95 | 190.1 | 48 |
| 1730395800 | 192.55 | 0.55 | 0.29 | 192.55 | 192.55 | 192.55 | 4 |
| 1730309400 | 192 | 0 | 0.00 | 192 | 192 | 192 | 67 |
| 1730223000 | 192 | 0 | 0.00 | 192 | 192 | 192 | 0 |
| 1730136600 | 192 | 0 | 0.00 | 192 | 192 | 192 | 0 |
| 1729873800 | 192 | 0.9 | 0.47 | 191.1 | 192 | 191.1 | 12 |
| 1729787400 | 191.1 | 0 | 0.00 | 191.1 | 191.1 | 191.1 | 0 |
| 1729701000 | 191.1 | 0 | 0.00 | 191.1 | 191.1 | 191.1 | 54 |
| 1729614600 | 191.1 | 0.95 | 0.50 | 191.1 | 191.1 | 191.1 | 26 |
| 1729528200 | 190.15 | 0 | 0.00 | 190.15 | 190.15 | 190.15 | 0 |
| 1729269000 | 190.15 | 0 | 0.00 | 190.15 | 190.15 | 190.15 | 0 |
| 1729182600 | 190.15 | 0.15 | 0.08 | 190.15 | 190.15 | 190.15 | 3 |
| 1729096200 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1729009800 | 190 | -2.35 | -1.22 | 190 | 190 | 190 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
