Delta Lloyd Sld Fd (GSEDA)
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 | -0.13 | -0.790273556231 | 16.45 | 16.45 | 16.23 | 17979 | 16.35029813 | DE |
| 4 | -0.05 | -0.305436774588 | 16.37 | 16.85 | 16.23 | 17069 | 16.65446948 | DE |
| 12 | -0.11 | -0.669506999391 | 16.43 | 16.85 | 15.97 | 16649 | 16.4178213 | DE |
| 26 | -0.07 | -0.427089688835 | 16.39 | 16.85 | 15.4 | 13498 | 16.33835563 | DE |
| 52 | 1.28 | 8.51063829787 | 15.04 | 17.22 | 14.82 | 14345 | 16.22949932 | DE |
| 156 | 1.92 | 13.3333333333 | 14.4 | 17.22 | 13.21 | 14469 | 15.38930752 | DE |
| 260 | 1.92 | 13.3333333333 | 14.4 | 17.22 | 13.21 | 14469 | 15.38930752 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 16.32 | 0.05 | 0.31 | 16.32 | 16.32 | 16.32 | 1042 |
| 1735061400 | 16.27 | 0.04 | 0.25 | 16.27 | 16.27 | 16.27 | 10872 |
| 1734975000 | 16.23 | -0.22 | -1.34 | 16.23 | 16.23 | 16.23 | 15548 |
| 1734715800 | 16.45 | -0.29 | -1.73 | 16.45 | 16.45 | 16.45 | 27516 |
| 1734629400 | 16.739999 | 0.02 | 0.12 | 16.739999 | 16.739999 | 16.739999 | 14911 |
| 1734543000 | 16.719999 | -0.02 | -0.12 | 16.719999 | 16.719999 | 16.719999 | 8799 |
| 1734456600 | 16.739999 | 0.05 | 0.30 | 16.739999 | 16.739999 | 16.739999 | 17458 |
| 1734370200 | 16.69 | -0.08 | -0.48 | 16.69 | 16.69 | 16.69 | 12184 |
| 1734111000 | 16.77 | -0.02 | -0.12 | 16.77 | 16.77 | 16.77 | 10697 |
| 1734024600 | 16.79 | 0.1 | 0.60 | 16.79 | 16.79 | 16.79 | 20651 |
| 1733938200 | 16.69 | -0.09 | -0.54 | 16.69 | 16.69 | 16.69 | 16301 |
| 1733851800 | 16.78 | -0.07 | -0.42 | 16.78 | 16.78 | 16.78 | 22110 |
| 1733765400 | 16.85 | 0.04 | 0.24 | 16.85 | 16.85 | 16.85 | 9412 |
| 1733506200 | 16.81 | 0 | 0.00 | 16.81 | 16.81 | 16.81 | 27650 |
| 1733419800 | 16.81 | 0.1 | 0.60 | 16.81 | 16.81 | 16.81 | 33973 |
| 1733333400 | 16.71 | 0.05 | 0.30 | 16.71 | 16.71 | 16.71 | 17227 |
| 1733247000 | 16.66 | 0.17 | 1.03 | 16.66 | 16.66 | 16.66 | 15147 |
| 1733160600 | 16.489999 | 0.12 | 0.73 | 16.489999 | 16.489999 | 16.489999 | 3265 |
| 1732901400 | 16.37 | 0.06 | 0.37 | 16.37 | 16.37 | 16.37 | 23516 |
| 1732815000 | 16.309999 | -0.06 | -0.37 | 16.309999 | 16.309999 | 16.309999 | 5971 |
| 1732728600 | 16.37 | -0.04 | -0.24 | 16.37 | 16.37 | 16.37 | 10021 |
| 1732642200 | 16.41 | -0.01 | -0.06 | 16.41 | 16.41 | 16.41 | 27959 |
| 1732555800 | 16.42 | 0.26 | 1.61 | 16.42 | 16.42 | 16.42 | 22555 |
| 1732296600 | 16.16 | 0.12 | 0.75 | 16.16 | 16.16 | 16.16 | 6147 |
| 1732210200 | 16.04 | 0.05 | 0.31 | 16.04 | 16.04 | 16.04 | 8871 |
| 1732123800 | 15.99 | -0.01 | -0.06 | 15.99 | 15.99 | 15.99 | 4102 |
| 1732037400 | 16 | 0.01 | 0.06 | 16 | 16 | 16 | 12564 |
| 1731951000 | 15.99 | -0.21 | -1.30 | 15.99 | 15.99 | 15.99 | 15140 |
| 1731691800 | 16.2 | 0.22 | 1.38 | 16.2 | 16.2 | 16.2 | 5816 |
| 1731605400 | 15.98 | -0.36 | -2.20 | 15.98 | 15.98 | 15.98 | 40822 |
| 1731519000 | 16.34 | 0 | 0.00 | 16.34 | 16.34 | 16.34 | 0 |
| 1731432600 | 16.34 | 0.23 | 1.43 | 16.34 | 16.34 | 16.34 | 11252 |
| 1731346200 | 16.11 | -0.05 | -0.31 | 16.11 | 16.11 | 16.11 | 7935 |
| 1731087000 | 16.16 | 0.03 | 0.19 | 16.16 | 16.16 | 16.16 | 4536 |
| 1731000600 | 16.129999 | -0.02 | -0.12 | 16.129999 | 16.129999 | 16.129999 | 12511 |
| 1730914200 | 16.149999 | 0.05 | 0.31 | 16.149999 | 16.149999 | 16.149999 | 5057 |
| 1730827800 | 16.1 | -0.1 | -0.62 | 16.1 | 16.1 | 16.1 | 23522 |
| 1730741400 | 16.2 | 0.23 | 1.44 | 16.2 | 16.2 | 16.2 | 19829 |
| 1730482200 | 15.97 | -0.21 | -1.30 | 15.97 | 15.97 | 15.97 | 33261 |
| 1730395800 | 16.18 | -0.18 | -1.10 | 16.18 | 16.18 | 16.18 | 44736 |
| 1730309400 | 16.36 | -0.1 | -0.61 | 16.36 | 16.36 | 16.36 | 41751 |
| 1730223000 | 16.46 | 0.1 | 0.61 | 16.46 | 16.46 | 16.46 | 63420 |
| 1730136600 | 16.36 | -0.01 | -0.06 | 16.36 | 16.36 | 16.36 | 12843 |
| 1729873800 | 16.37 | -0.07 | -0.43 | 16.37 | 16.37 | 16.37 | 12010 |
| 1729787400 | 16.44 | -0.07 | -0.42 | 16.44 | 16.44 | 16.44 | 10146 |
| 1729701000 | 16.51 | -0.05 | -0.30 | 16.51 | 16.51 | 16.51 | 10249 |
| 1729614600 | 16.559999 | -0.09 | -0.54 | 16.559999 | 16.559999 | 16.559999 | 31970 |
| 1729528200 | 16.649999 | 0.02 | 0.12 | 16.649999 | 16.649999 | 16.649999 | 2505 |
| 1729269000 | 16.629999 | 0.17 | 1.03 | 16.629999 | 16.629999 | 16.629999 | 6976 |
| 1729182600 | 16.46 | -0.06 | -0.36 | 16.46 | 16.46 | 16.46 | 18598 |
| 1729096200 | 16.52 | -0.2 | -1.20 | 16.52 | 16.52 | 16.52 | 12150 |
| 1729009800 | 16.719999 | 0.12 | 0.72 | 16.719999 | 16.719999 | 16.719999 | 11540 |
| 1728923400 | 16.6 | 0.13 | 0.79 | 16.6 | 16.6 | 16.6 | 8194 |
| 1728664200 | 16.469999 | 0.08 | 0.49 | 16.469999 | 16.469999 | 16.469999 | 10571 |
| 1728577800 | 16.39 | 0 | 0.00 | 16.39 | 16.39 | 16.39 | 0 |
| 1728491400 | 16.39 | 0 | 0.00 | 16.39 | 16.39 | 16.39 | 5495 |
| 1728405000 | 16.39 | 0.01 | 0.06 | 16.39 | 16.39 | 16.39 | 22834 |
| 1728318600 | 16.379999 | -0.05 | -0.30 | 16.379999 | 16.379999 | 16.379999 | 16668 |
| 1728059400 | 16.43 | -0.13 | -0.79 | 16.43 | 16.43 | 16.43 | 4560 |
| 1727973000 | 16.559999 | 0.02 | 0.12 | 16.559999 | 16.559999 | 16.559999 | 10468 |
| 1727886600 | 16.54 | -0.03 | -0.18 | 16.54 | 16.54 | 16.54 | 4250 |
| 1727800200 | 16.57 | -0.14 | -0.84 | 16.57 | 16.57 | 16.57 | 33435 |
| 1727713800 | 16.71 | 0 | 0.00 | 16.71 | 16.71 | 16.71 | 8774 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
