EN BIODIV SCR W NR 4 17535 (BISWN)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 89.84 | 1.61475857706 | 5563.68 | 5704.1 | 5525.5 | 0 | 0 | IX |
| 4 | 96.18 | 1.73068410427 | 5557.34 | 5704.1 | 5518.83 | 0 | 0 | IX |
| 12 | 353.28 | 6.6653585498 | 5300.24 | 5704.1 | 5173.3 | 0 | 0 | IX |
| 26 | 600.98 | 11.8946114232 | 5052.54 | 5704.1 | 4717.37 | 0 | 0 | IX |
| 52 | 1181.56 | 26.4215243428 | 4471.96 | 5704.1 | 4471.96 | 0 | 0 | IX |
| 156 | 1469.1 | 35.1088083892 | 4184.42 | 5704.1 | 3961.65 | 0 | 0 | IX |
| 260 | 1469.1 | 35.1088083892 | 4184.42 | 5704.1 | 3961.65 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 5703.53 | 56.18 | 0.99 | 5645.82 | 5704.1 | 5641.33 | 0 |
| 1737048600 | 5647.35 | 18.23 | 0.32 | 5635.93 | 5662.83 | 5631.1899 | 0 |
| 1736962200 | 5629.12 | 96.13 | 1.74 | 5547.39 | 5634.31 | 5534.72 | 0 |
| 1736875800 | 5532.99 | -16.09 | -0.29 | 5554.77 | 5574.6 | 5525.5 | 0 |
| 1736789400 | 5549.08 | 0.75 | 0.01 | 5563.68 | 5574.66 | 5528.43 | 0 |
| 1736530200 | 5548.33 | -56.52 | -1.01 | 5599.96 | 5630 | 5541.95 | 0 |
| 1736443800 | 5604.85 | 29.04 | 0.52 | 5602.34 | 5606.41 | 5591.76 | 0 |
| 1736357400 | 5575.81 | -8.52 | -0.15 | 5585.84 | 5606.43 | 5573.22 | 0 |
| 1736271000 | 5584.33 | -27.19 | -0.48 | 5580.3 | 5610.09 | 5571.9799 | 0 |
| 1736184600 | 5611.52 | 18.35 | 0.33 | 5590.92 | 5615.6 | 5552.43 | 0 |
| 1735925400 | 5593.17 | 5.48 | 0.10 | 5575.53 | 5604.07 | 5563.31 | 0 |
| 1735839000 | 5587.6899 | 28.45 | 0.51 | 5554.95 | 5619.11 | 5550.81 | 0 |
| 1735666200 | 5559.24 | -4.64 | -0.08 | 5541.93 | 5579.09 | 5537.22 | 0 |
| 1735579800 | 5563.88 | -9.6 | -0.17 | 5587.9399 | 5606.5 | 5518.83 | 0 |
| 1735320600 | 5573.4799 | -53.49 | -0.95 | 5632.91 | 5639.89 | 5570.49 | 0 |
| 1735061400 | 5626.97 | 64.37 | 1.16 | 5588.9399 | 5628.99 | 5582.42 | 0 |
| 1734975000 | 5562.6 | -18.2 | -0.33 | 5557.34 | 5569.7 | 5543.6899 | 0 |
| 1734715800 | 5580.8 | 36.23 | 0.65 | 5527.22 | 5581.08 | 5492.93 | 0 |
| 1734629400 | 5544.57 | -105.71 | -1.87 | 5543.78 | 5572.7 | 5523.24 | 0 |
| 1734543000 | 5650.28 | 12.02 | 0.21 | 5643.12 | 5657.72 | 5629.97 | 0 |
| 1734456600 | 5638.26 | -16.15 | -0.29 | 5656.86 | 5664.53 | 5634.33 | 0 |
| 1734370200 | 5654.41 | 21.04 | 0.37 | 5639.13 | 5664.65 | 5627.46 | 0 |
| 1734111000 | 5633.37 | -19.17 | -0.34 | 5651.97 | 5658.38 | 5620.57 | 0 |
| 1734024600 | 5652.54 | -11.6 | -0.20 | 5653.31 | 5675.05 | 5643.26 | 0 |
| 1733938200 | 5664.14 | 29.38 | 0.52 | 5631.35 | 5666.63 | 5613.59 | 0 |
| 1733851800 | 5634.76 | 16.9 | 0.30 | 5619.33 | 5640.35 | 5616.86 | 0 |
| 1733765400 | 5617.86 | -15.98 | -0.28 | 5635.88 | 5640.6899 | 5604.99 | 0 |
| 1733506200 | 5633.84 | 0.04 | 0.00 | 5611.39 | 5643.68 | 5593.07 | 0 |
| 1733419800 | 5633.8 | 0.64 | 0.01 | 5646.17 | 5653.85 | 5618.37 | 0 |
| 1733333400 | 5633.16 | 5.69 | 0.10 | 5631.75 | 5660.42 | 5629.91 | 0 |
| 1733247000 | 5627.47 | -7.43 | -0.13 | 5640.45 | 5641.9399 | 5621.58 | 0 |
| 1733160600 | 5634.9 | 36.87 | 0.66 | 5616.09 | 5643.37 | 5605.4 | 0 |
| 1732901400 | 5598.03 | 35.6 | 0.64 | 5553.41 | 5599.7299 | 5551.32 | 0 |
| 1732815000 | 5562.43 | -32.09 | -0.57 | 5564.67 | 5573.4799 | 5558.85 | 0 |
| 1732728600 | 5594.52 | 0 | 0.00 | 5594.52 | 5594.52 | 5594.52 | 0 |
| 1732642200 | 5594.52 | 12.8 | 0.23 | 5605.88 | 5605.88 | 5558.88 | 0 |
| 1732555800 | 5581.72 | -15.5 | -0.28 | 5586.04 | 5602.97 | 5552.53 | 0 |
| 1732296600 | 5597.22 | 61.89 | 1.12 | 5530.21 | 5601.9 | 5529.47 | 0 |
| 1732210200 | 5535.33 | 83.87 | 1.54 | 5471.34 | 5537.29 | 5468.71 | 0 |
| 1732123800 | 5451.46 | 7.1 | 0.13 | 5449.9 | 5472.99 | 5439.6899 | 0 |
| 1732037400 | 5444.36 | -6.38 | -0.12 | 5454.53 | 5474.55 | 5411.47 | 0 |
| 1731951000 | 5450.74 | 20.36 | 0.37 | 5433.12 | 5459.38 | 5419.4399 | 0 |
| 1731691800 | 5430.38 | -52.77 | -0.96 | 5477.42 | 5482.9799 | 5428.99 | 0 |
| 1731605400 | 5483.15 | -17.77 | -0.32 | 5497.34 | 5524.67 | 5480.4 | 0 |
| 1731519000 | 5500.92 | 22.38 | 0.41 | 5472.18 | 5502.9799 | 5450.9 | 0 |
| 1731432600 | 5478.54 | -19.22 | -0.35 | 5500.61 | 5505.72 | 5475.51 | 0 |
| 1731346200 | 5497.76 | 45.03 | 0.83 | 5459.13 | 5508.68 | 5459.13 | 0 |
| 1731087000 | 5452.7299 | 52.39 | 0.97 | 5412.31 | 5458.18 | 5399.32 | 0 |
| 1731000600 | 5400.34 | 36.58 | 0.68 | 5385.25 | 5403 | 5374.75 | 0 |
| 1730914200 | 5363.76 | 148.91 | 2.86 | 5297.67 | 5385.7 | 5291.13 | 0 |
| 1730827800 | 5214.85 | 32.22 | 0.62 | 5186.66 | 5217.81 | 5179.77 | 0 |
| 1730741400 | 5182.63 | -47.43 | -0.91 | 5198.39 | 5200.28 | 5173.3 | 0 |
| 1730482200 | 5230.06 | 9.71 | 0.19 | 5192.56 | 5239.36 | 5186.7 | 0 |
| 1730395800 | 5220.35 | -70.65 | -1.34 | 5277.8 | 5278.27 | 5208.7 | 0 |
| 1730309400 | 5291 | -29.91 | -0.56 | 5311.56 | 5313.28 | 5290.85 | 0 |
| 1730223000 | 5320.91 | 5.4 | 0.10 | 5316.4 | 5330.34 | 5308.26 | 0 |
| 1730136600 | 5315.51 | -2.05 | -0.04 | 5300.24 | 5319.54 | 5290.17 | 0 |
| 1729873800 | 5317.56 | 23.66 | 0.45 | 5295.18 | 5321.68 | 5284.37 | 0 |
| 1729787400 | 5293.9 | -14.93 | -0.28 | 5304.06 | 5313.63 | 5285.97 | 0 |
| 1729701000 | 5308.83 | -11.08 | -0.21 | 5334.3 | 5342.5 | 5308.79 | 0 |
| 1729614600 | 5319.91 | -10 | -0.19 | 5328.53 | 5332.22 | 5307.88 | 0 |
| 1729528200 | 5329.91 | -12.58 | -0.24 | 5348.45 | 5351.99 | 5318.87 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
