Media 6 (EDI)
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 | 0 | 13.4 | 13.4 | 13.4 | 0 | 0 | DE |
| 4 | 2.6 | 24.0740740741 | 10.8 | 13.5 | 10.8 | 84 | 12.21233533 | DE |
| 12 | 3.2 | 31.3725490196 | 10.2 | 13.5 | 10.2 | 98 | 11.19696505 | DE |
| 26 | 0 | 0 | 13.4 | 13.5 | 10.1 | 59 | 11.47030634 | DE |
| 52 | 5.2 | 63.4146341463 | 8.2 | 13.5 | 8.2 | 1018 | 10.42972681 | DE |
| 156 | 1.73 | 14.824335904 | 11.67 | 13.5 | 7.55 | 351 | 10.41722308 | DE |
| 260 | 2.7 | 25.2336448598 | 10.7 | 13.5 | 6 | 767 | 10.12804706 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1731691800 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1731605400 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1731519000 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1731432600 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1731346200 | 13.4 | -0.1 | -0.74 | 13.4 | 13.4 | 13.4 | 149 |
| 1731087000 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1731000600 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1730914200 | 13.5 | 0.7 | 5.47 | 13.5 | 13.5 | 13.5 | 12 |
| 1730827800 | 12.8 | 0.7 | 5.79 | 12.2 | 12.8 | 12.2 | 38 |
| 1730741400 | 12.1 | 0 | 0.00 | 13.3 | 13.3 | 12.1 | 31 |
| 1730482200 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 25 |
| 1730395800 | 12.1 | 1.1 | 10.00 | 12 | 12.1 | 12 | 1370 |
| 1730309400 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1730223000 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1730136600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1729873800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1729787400 | 11 | 0.2 | 1.85 | 11 | 11 | 11 | 45 |
| 1729701000 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1729614600 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1729528200 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1729269000 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1729182600 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1729096200 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1729009800 | 10.8 | -1.2 | -10.00 | 12 | 12 | 10.8 | 53 |
| 1728923400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1728664200 | 12 | -0.6 | -4.76 | 12.5 | 12.5 | 12 | 43 |
| 1728577800 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1728491400 | 12.6 | 2.1 | 20.00 | 11.5 | 12.6 | 11.5 | 519 |
| 1728405000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1728318600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1728059400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1727973000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1727886600 | 10.5 | -0.5 | -4.55 | 11.1 | 11.1 | 10.5 | 310 |
| 1727800200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1727713800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 11 |
| 1727454600 | 11 | 0.2 | 1.85 | 11 | 11 | 11 | 92 |
| 1727368200 | 10.8 | 0.3 | 2.86 | 10.8 | 10.8 | 10.8 | 100 |
| 1727281800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 30 |
| 1727195400 | 10.5 | 0.1 | 0.96 | 10.5 | 10.5 | 10.5 | 2800 |
| 1727109000 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 68 |
| 1726849800 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1726763400 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1726677000 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1726590600 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1726504200 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1726245000 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1726158600 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1726072200 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1725985800 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1725899400 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1725640200 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1725553800 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1725467400 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1725381000 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1725294600 | 10.4 | 0.2 | 1.96 | 10.4 | 10.4 | 10.4 | 169 |
| 1725035400 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1724949000 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1724862600 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1724776200 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1724689800 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1724430600 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1724344200 | 10.2 | 0.1 | 0.99 | 10.2 | 10.2 | 10.2 | 59 |
| 1724257800 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1724171400 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1724085000 | 10.1 | -0.3 | -2.88 | 10.1 | 10.1 | 10.1 | 256 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
