Delta Lloyd Invest Historical Data - GSEIF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.37	1.76948828312	20.91	21.28	20.91	1237	20.9539407	DE
4	0.33	1.57517899761	20.95	21.53	20.9	1261	21.20152138	DE
12	1.03	5.08641975309	20.25	21.53	19.77	925	20.66574519	DE
26	0.81	3.95701025892	20.47	21.53	19.15	847	20.3414974	DE
52	3.32	18.4855233853	17.96	21.53	17.6	10426	19.25858285	DE
156	4.67	28.1155930163	16.61	21.53	15.77	9515	18.17412941	DE
260	4.67	28.1155930163	16.61	21.53	15.77	9515	18.17412941	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1731087000	20.57	0.07	0.34	20.57	20.57	20.57	200
1731000600	20.5	0.53	2.65	20.5	20.5	20.5	99
1730914200	19.97	0.19	0.96	19.97	19.97	19.97	5817
1730827800	19.78	-0.16	-0.80	19.78	19.78	19.78	2554
1730741400	19.94	0.17	0.86	19.94	19.94	19.94	215
1730482200	19.77	-0.48	-2.37	19.77	19.77	19.77	3626
1730395800	20.25	-0.16	-0.78	20.25	20.25	20.25	320
1730309400	20.41	0.05	0.25	20.41	20.41	20.41	749
1730223000	20.36	0.09	0.44	20.36	20.36	20.36	253
1730136600	20.27	-0.02	-0.10	20.27	20.27	20.27	2507
1729873800	20.29	-0.16	-0.78	20.29	20.29	20.29	168
1729787400	20.45	-0.22	-1.06	20.45	20.45	20.45	126
1729701000	20.67	-0.02	-0.10	20.67	20.67	20.67	69
1729614600	20.69	-0.02	-0.10	20.69	20.69	20.69	97
1729528200	20.71	0.07	0.34	20.71	20.71	20.71	184
1729269000	20.64	0.07	0.34	20.64	20.64	20.64	359
1729182600	20.57	0.04	0.19	20.57	20.57	20.57	507
1729096200	20.53	-0.28	-1.35	20.53	20.53	20.53	1725
1729009800	20.81	0.22	1.07	20.81	20.81	20.81	245
1728923400	20.59	0.03	0.15	20.59	20.59	20.59	1
1728664200	20.56	0.21	1.03	20.56	20.56	20.56	2
1728577800	20.35	0	0.00	20.35	20.35	20.35	0
1728491400	20.35	0.16	0.79	20.35	20.35	20.35	118
1728405000	20.19	-0.2	-0.98	20.19	20.19	20.19	268
1728318600	20.39	0.14	0.69	20.39	20.39	20.39	7
1728059400	20.25	-0.07	-0.34	20.25	20.25	20.25	152
1727973000	20.32	0.06	0.30	20.32	20.32	20.32	1880
1727886600	20.26	-0.08	-0.39	20.26	20.26	20.26	514
1727800200	20.34	0.02	0.10	20.34	20.34	20.34	643
1727713800	20.32	-0.06	-0.29	20.32	20.32	20.32	74

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Delta Lloyd Invest (GSEIF)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Delta Lloyd Invest (GSEIF) Historical

Delta Lloyd Invest (GSEIF)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free