Delta Lloyd Mix Fd (GSMIX)
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 | 0 | 14.72 | 14.72 | 14.69 | 109928 | 14.71899416 | DE |
| 4 | -0.26 | -1.73564753004 | 14.98 | 15 | 14.69 | 34295 | 14.76070303 | DE |
| 12 | 0.3 | 2.08044382802 | 14.42 | 15 | 14.29 | 28226 | 14.65579162 | DE |
| 26 | 0.69 | 4.91803278689 | 14.03 | 15 | 13.72 | 27832 | 14.39728385 | DE |
| 52 | 1.34 | 10.0149476831 | 13.38 | 15 | 13.38 | 32670 | 14.09262467 | DE |
| 156 | 2.01 | 15.8143194335 | 12.71 | 15 | 12.4 | 31004 | 13.56646346 | DE |
| 260 | 2.01 | 15.8143194335 | 12.71 | 15 | 12.4 | 31004 | 13.56646346 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 14.72 | 0.03 | 0.20 | 14.72 | 14.72 | 14.72 | 418080 |
| 1735839000 | 14.69 | -0.01 | -0.07 | 14.69 | 14.69 | 14.69 | 12612 |
| 1735666200 | 14.7 | -0.02 | -0.14 | 14.7 | 14.7 | 14.7 | 3196 |
| 1735579800 | 14.72 | -0.08 | -0.54 | 14.72 | 14.72 | 14.72 | 5822 |
| 1735320600 | 14.8 | 0.05 | 0.34 | 14.8 | 14.8 | 14.8 | 3658 |
| 1735061400 | 14.75 | 0.01 | 0.07 | 14.75 | 14.75 | 14.75 | 6464 |
| 1734975000 | 14.74 | 0.04 | 0.27 | 14.74 | 14.74 | 14.74 | 9051 |
| 1734715800 | 14.7 | -0.03 | -0.20 | 14.7 | 14.7 | 14.7 | 4333 |
| 1734629400 | 14.73 | -0.14 | -0.94 | 14.73 | 14.73 | 14.73 | 18703 |
| 1734543000 | 14.87 | -0.03 | -0.20 | 14.87 | 14.87 | 14.87 | 8790 |
| 1734456600 | 14.9 | 0.01 | 0.07 | 14.9 | 14.9 | 14.9 | 8320 |
| 1734370200 | 14.89 | -0.06 | -0.40 | 14.89 | 14.89 | 14.89 | 4766 |
| 1734111000 | 14.95 | -0.05 | -0.33 | 14.95 | 14.95 | 14.95 | 17226 |
| 1734024600 | 15 | 0.05 | 0.33 | 15 | 15 | 15 | 4167 |
| 1733938200 | 14.95 | 0.01 | 0.07 | 14.95 | 14.95 | 14.95 | 7414 |
| 1733851800 | 14.94 | -0.04 | -0.27 | 14.94 | 14.94 | 14.94 | 4033 |
| 1733765400 | 14.98 | 0.02 | 0.13 | 14.98 | 14.98 | 14.98 | 46373 |
| 1733506200 | 14.96 | 0.01 | 0.07 | 14.96 | 14.96 | 14.96 | 29876 |
| 1733419800 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 0 |
| 1733333400 | 14.95 | -0.01 | -0.07 | 14.95 | 14.95 | 14.95 | 290503 |
| 1733247000 | 14.96 | 0.07 | 0.47 | 14.96 | 14.96 | 14.96 | 1242 |
| 1733160600 | 14.89 | 0.08 | 0.54 | 14.89 | 14.89 | 14.89 | 5 |
| 1732901400 | 14.81 | 0.04 | 0.27 | 14.81 | 14.81 | 14.81 | 8118 |
| 1732815000 | 14.77 | -0.04 | -0.27 | 14.77 | 14.77 | 14.77 | 12721 |
| 1732728600 | 14.81 | 0.01 | 0.07 | 14.81 | 14.81 | 14.81 | 2786 |
| 1732642200 | 14.8 | 0.01 | 0.07 | 14.8 | 14.8 | 14.8 | 2518 |
| 1732555800 | 14.79 | 0.11 | 0.75 | 14.79 | 14.79 | 14.79 | 14997 |
| 1732296600 | 14.68 | 0.05 | 0.34 | 14.68 | 14.68 | 14.68 | 7375 |
| 1732210200 | 14.63 | 0.01 | 0.07 | 14.63 | 14.63 | 14.63 | 8559 |
| 1732123800 | 14.62 | 0.02 | 0.14 | 14.62 | 14.62 | 14.62 | 12877 |
| 1732037400 | 14.6 | -0.01 | -0.07 | 14.6 | 14.6 | 14.6 | 16493 |
| 1731951000 | 14.61 | -0.05 | -0.34 | 14.61 | 14.61 | 14.61 | 10718 |
| 1731691800 | 14.66 | 0.02 | 0.14 | 14.66 | 14.66 | 14.66 | 9600 |
| 1731605400 | 14.64 | -0.05 | -0.34 | 14.64 | 14.64 | 14.64 | 5392 |
| 1731519000 | 14.69 | 0 | 0.00 | 14.69 | 14.69 | 14.69 | 0 |
| 1731432600 | 14.69 | 0.1 | 0.69 | 14.69 | 14.69 | 14.69 | 5421 |
| 1731346200 | 14.59 | 0.05 | 0.34 | 14.59 | 14.59 | 14.59 | 2210 |
| 1731087000 | 14.54 | 0.02 | 0.14 | 14.54 | 14.54 | 14.54 | 58008 |
| 1731000600 | 14.52 | 0.18 | 1.26 | 14.52 | 14.52 | 14.52 | 35029 |
| 1730914200 | 14.34 | 0.04 | 0.28 | 14.34 | 14.34 | 14.34 | 2767 |
| 1730827800 | 14.3 | -0.02 | -0.14 | 14.3 | 14.3 | 14.3 | 3463 |
| 1730741400 | 14.32 | 0.03 | 0.21 | 14.32 | 14.32 | 14.32 | 23 |
| 1730482200 | 14.29 | -0.1 | -0.69 | 14.29 | 14.29 | 14.29 | 353272 |
| 1730395800 | 14.39 | -0.11 | -0.76 | 14.39 | 14.39 | 14.39 | 7070 |
| 1730309400 | 14.5 | 0.02 | 0.14 | 14.5 | 14.5 | 14.5 | 5 |
| 1730223000 | 14.48 | 0.03 | 0.21 | 14.48 | 14.48 | 14.48 | 9579 |
| 1730136600 | 14.45 | -0.04 | -0.28 | 14.45 | 14.45 | 14.45 | 6196 |
| 1729873800 | 14.49 | 0.04 | 0.28 | 14.49 | 14.49 | 14.49 | 15466 |
| 1729787400 | 14.45 | -0.04 | -0.28 | 14.45 | 14.45 | 14.45 | 11032 |
| 1729701000 | 14.49 | -0.02 | -0.14 | 14.49 | 14.49 | 14.49 | 10230 |
| 1729614600 | 14.51 | -0.07 | -0.48 | 14.51 | 14.51 | 14.51 | 25 |
| 1729528200 | 14.58 | 0.03 | 0.21 | 14.58 | 14.58 | 14.58 | 12414 |
| 1729269000 | 14.55 | 0.03 | 0.21 | 14.55 | 14.55 | 14.55 | 11813 |
| 1729182600 | 14.52 | 0.04 | 0.28 | 14.52 | 14.52 | 14.52 | 10580 |
| 1729096200 | 14.48 | 0 | 0.00 | 14.48 | 14.48 | 14.48 | 1801 |
| 1729009800 | 14.48 | 0.06 | 0.42 | 14.48 | 14.48 | 14.48 | 3210 |
| 1728923400 | 14.42 | 0.01 | 0.07 | 14.42 | 14.42 | 14.42 | 4238 |
| 1728664200 | 14.41 | 0.06 | 0.42 | 14.41 | 14.41 | 14.41 | 6 |
| 1728577800 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1728491400 | 14.35 | 0.04 | 0.28 | 14.35 | 14.35 | 14.35 | 17 |
| 1728405000 | 14.31 | -0.06 | -0.42 | 14.31 | 14.31 | 14.31 | 42005 |
| 1728318600 | 14.37 | 0.03 | 0.21 | 14.37 | 14.37 | 14.37 | 36310 |
| 1728059400 | 14.34 | -0.04 | -0.28 | 14.34 | 14.34 | 14.34 | 66 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
