Bourse Directe (BSD)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -1.12781954887 | 5.32 | 5.32 | 5.14 | 934 | 5.19999572 | DE |
| 4 | 0.2 | 3.95256916996 | 5.06 | 5.36 | 4.82 | 7879 | 5.30434855 | DE |
| 12 | 0.08 | 1.5444015444 | 5.18 | 5.9 | 4.71 | 6563 | 5.36266467 | DE |
| 26 | 0.16 | 3.13725490196 | 5.1 | 5.9 | 4.43 | 14342 | 5.01074277 | DE |
| 52 | 0.57 | 12.1535181237 | 4.69 | 6.1 | 4.43 | 11601 | 5.16717328 | DE |
| 156 | 2.13 | 68.0511182109 | 3.13 | 6.1 | 2.32 | 7659 | 4.3143234 | DE |
| 260 | 4.15 | 373.873873874 | 1.11 | 6.1 | 0.85 | 11099 | 3.08451148 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 5.26 | 0.02 | 0.38 | 5.14 | 5.26 | 5.14 | 794 |
| 1721406600 | 5.24 | 0.02 | 0.38 | 5.24 | 5.24 | 5.14 | 940 |
| 1721320200 | 5.22 | 0.02 | 0.38 | 5.26 | 5.26 | 5.22 | 121 |
| 1721233800 | 5.2 | 0.04 | 0.78 | 5.16 | 5.26 | 5.16 | 622 |
| 1721147400 | 5.16 | -0.16 | -3.01 | 5.32 | 5.32 | 5.16 | 2192 |
| 1721061000 | 5.32 | -0.02 | -0.37 | 5.24 | 5.34 | 5.24 | 313 |
| 1720801800 | 5.34 | -0.02 | -0.37 | 5.2 | 5.34 | 5.2 | 1212 |
| 1720715400 | 5.36 | 0.02 | 0.37 | 5.32 | 5.36 | 5.32 | 163 |
| 1720629000 | 5.34 | 0.04 | 0.75 | 5.14 | 5.34 | 5.14 | 92 |
| 1720542600 | 5.3 | -0.04 | -0.75 | 5.36 | 5.36 | 5.2 | 1233 |
| 1720456200 | 5.34 | -0.02 | -0.37 | 5.34 | 5.34 | 5.2 | 509 |
| 1720197000 | 5.36 | 0 | 0.00 | 5.08 | 5.36 | 5.08 | 2010 |
| 1720110600 | 5.36 | 0.12 | 2.29 | 5.28 | 5.36 | 5.12 | 116665 |
| 1720024200 | 5.24 | 0.08 | 1.55 | 5.2 | 5.3 | 5.04 | 4555 |
| 1719937800 | 5.16 | 0.2 | 4.03 | 5 | 5.3 | 4.91 | 8039 |
| 1719851400 | 4.96 | 0.11 | 2.27 | 4.82 | 4.97 | 4.82 | 2288 |
| 1719592200 | 4.85 | -0.05 | -1.02 | 4.87 | 5 | 4.83 | 1495 |
| 1719505800 | 4.9 | -0.2 | -3.92 | 5 | 5 | 4.83 | 2204 |
| 1719419400 | 5.1 | -0.02 | -0.39 | 5.12 | 5.12 | 5 | 7170 |
| 1719333000 | 5.12 | 0.12 | 2.40 | 5.0599999 | 5.2 | 5 | 4955 |
| 1719246600 | 5 | 0.03 | 0.60 | 4.82 | 5 | 4.71 | 7843 |
| 1718987400 | 4.97 | -0.02 | -0.40 | 4.9 | 4.99 | 4.8099999 | 508 |
| 1718901000 | 4.99 | 0.15 | 3.10 | 4.79 | 4.99 | 4.79 | 3660 |
| 1718814600 | 4.84 | -0.01 | -0.21 | 4.85 | 5 | 4.84 | 3420 |
| 1718728200 | 4.85 | 0.06 | 1.25 | 4.73 | 4.99 | 4.73 | 5234 |
| 1718641800 | 4.79 | -0.1 | -2.04 | 4.72 | 5.24 | 4.72 | 14492 |
| 1718382600 | 4.89 | -0.27 | -5.23 | 5 | 5 | 4.73 | 14702 |
| 1718296200 | 5.16 | -0.18 | -3.37 | 5.34 | 5.44 | 5.04 | 7757 |
| 1718209800 | 5.34 | -0.04 | -0.74 | 5.34 | 5.42 | 5.04 | 8888 |
| 1718123400 | 5.38 | -0.34 | -5.94 | 5.7 | 5.72 | 5.32 | 10456 |
| 1718037000 | 5.72 | -0.04 | -0.69 | 5.72 | 5.72 | 5.68 | 3757 |
| 1717777800 | 5.76 | -0.08 | -1.37 | 5.82 | 5.84 | 5.76 | 2521 |
| 1717691400 | 5.84 | 0.1 | 1.74 | 5.74 | 5.84 | 5.72 | 2882 |
| 1717605000 | 5.74 | 0.04 | 0.70 | 5.84 | 5.84 | 5.74 | 1741 |
| 1717518600 | 5.7 | -0.12 | -2.06 | 5.68 | 5.82 | 5.68 | 2521 |
| 1717432200 | 5.82 | 0.2 | 3.56 | 5.8 | 5.84 | 5.66 | 14469 |
| 1717173000 | 5.62 | -0.04 | -0.71 | 5.7 | 5.72 | 5.5 | 3585 |
| 1717086600 | 5.66 | 0.24 | 4.43 | 5.7 | 5.7 | 5.44 | 3651 |
| 1717000200 | 5.42 | -0.28 | -4.91 | 5.7 | 5.72 | 5.26 | 4937 |
| 1716913800 | 5.7 | 0 | 0.00 | 5.7 | 5.74 | 5.66 | 1892 |
| 1716827400 | 5.7 | 0.14 | 2.52 | 5.5599999 | 5.74 | 5.5599999 | 6730 |
| 1716568200 | 5.5599999 | -0.04 | -0.71 | 5.6 | 5.6 | 5.42 | 2959 |
| 1716481800 | 5.6 | 0.02 | 0.36 | 5.6 | 5.6 | 5.58 | 1379 |
| 1716395400 | 5.58 | 0.02 | 0.36 | 5.5 | 5.58 | 5.4 | 5545 |
| 1716309000 | 5.5599999 | -0.04 | -0.71 | 5.6 | 5.64 | 5.5 | 4003 |
| 1716222600 | 5.6 | 0.04 | 0.72 | 5.6 | 5.6 | 5.5599999 | 4051 |
| 1715963400 | 5.5599999 | -0.02 | -0.36 | 5.58 | 5.58 | 5.46 | 2844 |
| 1715877000 | 5.58 | -0.02 | -0.36 | 5.58 | 5.6 | 5.5 | 3030 |
| 1715790600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.5199999 | 2919 |
| 1715704200 | 5.6 | 0 | 0.00 | 5.5599999 | 5.62 | 5.5 | 14695 |
| 1715617800 | 5.6 | -0.02 | -0.36 | 5.62 | 5.62 | 5.46 | 11836 |
| 1715358600 | 5.62 | 0.08 | 1.44 | 5.58 | 5.62 | 5.48 | 11022 |
| 1715272200 | 5.54 | 0.14 | 2.59 | 5.4 | 5.58 | 5.4 | 19312 |
| 1715185800 | 5.4 | 0.06 | 1.12 | 5.32 | 5.4 | 5.22 | 5715 |
| 1715099400 | 5.34 | -0.02 | -0.37 | 5.36 | 5.36 | 5.32 | 1858 |
| 1715013000 | 5.36 | 0.08 | 1.52 | 5.3 | 5.4 | 5.14 | 6803 |
| 1714753800 | 5.28 | 0.06 | 1.15 | 5.22 | 5.3 | 5.22 | 2526 |
| 1714667400 | 5.22 | -0.04 | -0.76 | 5.32 | 5.32 | 5.1 | 1506 |
| 1714494600 | 5.26 | 0.08 | 1.54 | 5.18 | 5.3 | 5.12 | 1983 |
| 1714408200 | 5.18 | -0.18 | -3.36 | 5.26 | 5.36 | 5.0199999 | 7893 |
| 1714149000 | 5.36 | -0.04 | -0.74 | 5.4 | 5.4 | 5.0599999 | 7055 |
| 1714062600 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.28 | 2720 |
| 1713976200 | 5.4 | 0 | 0.00 | 5.44 | 5.44 | 5.38 | 4250 |
| 1713889800 | 5.4 | 0.02 | 0.37 | 5.38 | 5.4 | 5.38 | 1613 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
