Delta Lloyd Invest Historical Data - GSEIF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.06	0.27972027972	21.45	21.51	21.33	9991	21.33417336	DE
4	0.6	2.86944045911	20.91	21.6	20.75	59542	21.37545511	DE
12	1.02	4.97803806735	20.49	21.6	20.49	21239	21.36092974	DE
26	1.98	10.1382488479	19.53	21.6	19.5	9559	21.30845218	DE
52	2.13	10.9907120743	19.38	21.6	18.9	9643	20.41385553	DE
156	4.9	29.5003010235	16.61	21.6	15.77	11203	18.81736175	DE
260	4.9	29.5003010235	16.61	21.6	15.77	11203	18.81736175	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739208600	21.35	-0.15	-0.70	21.35	21.35	21.35	770
1738949400	21.5	0.17	0.80	21.5	21.5	21.5	553
1738863000	21.33	-0.05	-0.23	21.33	21.33	21.33	46722
1738776600	21.38	-0.07	-0.33	21.38	21.38	21.38	1859
1738690200	21.45	-0.02	-0.09	21.45	21.45	21.45	51
1738603800	21.47	-0.02	-0.09	21.47	21.47	21.47	695
1738344600	21.49	0.14	0.66	21.49	21.49	21.49	77
1738258200	21.35	-0.09	-0.42	21.35	21.35	21.35	33009
1738171800	21.44	0.3	1.42	21.44	21.44	21.44	2111
1738085400	21.14	-0.24	-1.12	21.14	21.14	21.14	509
1737999000	21.38	-0.22	-1.02	21.38	21.38	21.38	980433
1737739800	21.6	0.06	0.28	21.6	21.6	21.6	81
1737653400	21.54	0.19	0.89	21.54	21.54	21.54	1239
1737567000	21.35	0.17	0.80	21.35	21.35	21.35	806
1737480600	21.18	-0.15	-0.70	21.18	21.18	21.18	507
1737394200	21.33	0.16	0.76	21.33	21.33	21.33	31
1737135000	21.17	0.07	0.33	21.17	21.17	21.17	2626
1737048600	21.1	0.35	1.69	21.1	21.1	21.1	74
1736962200	20.75	-0.16	-0.77	20.75	20.75	20.75	1455
1736875800	20.91	0.02	0.10	20.91	20.91	20.91	198
1736789400	20.89	-0.19	-0.90	20.89	20.89	20.89	103
1736530200	21.08	0.03	0.14	21.08	21.08	21.08	8861
1736443800	21.05	0.16	0.77	21.05	21.05	21.05	54
1736357400	20.89	-0.17	-0.81	20.89	20.89	20.89	973
1736271000	21.06	-0.04	-0.19	21.06	21.06	21.06	410
1736184600	21.1	0.2	0.96	21.1	21.1	21.1	5510
1735925400	20.9	0	0.00	20.9	20.9	20.9	0
1735839000	20.9	-0.02	-0.10	20.9	20.9	20.9	50
1735666200	20.92	-0.14	-0.66	20.92	20.92	20.92	40
1735579800	21.06	-0.22	-1.03	21.06	21.06	21.06	5757
1735320600	21.28	0.19	0.90	21.28	21.28	21.28	2569
1735061400	21.09	0.12	0.57	21.09	21.09	21.09	764
1734975000	20.97	0.06	0.29	20.97	20.97	20.97	425
1734715800	20.91	0.01	0.05	20.91	20.91	20.91	2521
1734629400	20.9	-0.42	-1.97	20.9	20.9	20.9	13
1734543000	21.32	-0.07	-0.33	21.32	21.32	21.32	1268
1734456600	21.39	0.08	0.38	21.39	21.39	21.39	3046
1734370200	21.31	-0.22	-1.02	21.31	21.31	21.31	1298
1734111000	21.53	0	0.00	21.53	21.53	21.53	0
1734024600	21.53	0.13	0.61	21.53	21.53	21.53	1311
1733938200	21.4	0.1	0.47	21.4	21.4	21.4	112
1733851800	21.3	-0.13	-0.61	21.3	21.3	21.3	40
1733765400	21.43	0.05	0.23	21.43	21.43	21.43	20
1733506200	21.38	-0.14	-0.65	21.38	21.38	21.38	811
1733419800	21.52	0.2	0.94	21.52	21.52	21.52	1604
1733333400	21.32	0.25	1.19	21.32	21.32	21.32	2223
1733247000	21.07	0	0.00	21.07	21.07	21.07	0
1733160600	21.07	0.12	0.57	21.07	21.07	21.07	1636
1732901400	20.95	0.06	0.29	20.95	20.95	20.95	4389
1732815000	20.89	-0.19	-0.90	20.89	20.89	20.89	3580
1732728600	21.08	0.07	0.33	21.08	21.08	21.08	880
1732642200	21.01	0.04	0.19	21.01	21.01	21.01	2
1732555800	20.97	0.18	0.87	20.97	20.97	20.97	28
1732296600	20.79	0.15	0.73	20.79	20.79	20.79	3
1732210200	20.64	0.14	0.68	20.64	20.64	20.64	25
1732123800	20.5	0.01	0.05	20.5	20.5	20.5	4424
1732037400	20.49	-0.06	-0.29	20.49	20.49	20.49	79
1731951000	20.55	-0.32	-1.53	20.55	20.55	20.55	17
1731691800	20.87	0	0.00	20.87	20.87	20.87	200
1731605400	20.87	-0.05	-0.24	20.87	20.87	20.87	25
1731519000	20.92	0	0.00	20.92	20.92	20.92	0
1731432600	20.92	0.22	1.06	20.92	20.92	20.92	84
1731346200	20.7	0.13	0.63	20.7	20.7	20.7	131

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Delta Lloyd Invest (GSEIF)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Delta Lloyd Invest (GSEIF) Historical

Delta Lloyd Invest (GSEIF)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free