M689S (M689S)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720629000 | 14.09 | -0.18 | -1.26 | 14.27 | 14.27 | 14.09 | 0 |
| 1720542600 | 14.27 | -0.07 | -0.49 | 14.22 | 14.27 | 14.18 | 75 |
| 1720456200 | 14.34 | -0.14 | -0.97 | 14.47 | 14.47 | 14.21 | 128 |
| 1720197000 | 14.48 | -0.17 | -1.16 | 14.6 | 14.65 | 14.48 | 2192 |
| 1720110600 | 14.65 | -0.16 | -1.08 | 14.69 | 14.7 | 14.61 | 0 |
| 1720024200 | 14.81 | -0.46 | -3.01 | 15.02 | 15.03 | 14.79 | 0 |
| 1719937800 | 15.27 | -0.19 | -1.23 | 15.38 | 15.6 | 15.26 | 50 |
| 1719851400 | 15.46 | 0.38 | 2.52 | 15.24 | 15.55 | 15.2 | 1070 |
| 1719592200 | 15.08 | -0.3 | -1.95 | 15.15 | 15.2 | 14.91 | 0 |
| 1719505800 | 15.38 | -0.11 | -0.71 | 15.43 | 15.48 | 15.22 | 0 |
| 1719419400 | 15.49 | 0.04 | 0.26 | 15.31 | 15.58 | 15.25 | 0 |
| 1719333000 | 15.45 | 0.22 | 1.44 | 15.46 | 15.56 | 15.43 | 0 |
| 1719246600 | 15.23 | -0.22 | -1.42 | 15.43 | 15.43 | 15.15 | 500 |
| 1718987400 | 15.45 | 0.33 | 2.18 | 15.25 | 15.53 | 15.23 | 55 |
| 1718901000 | 15.12 | 0.03 | 0.20 | 15 | 15.15 | 14.93 | 185 |
| 1718814600 | 15.09 | -0.16 | -1.05 | 15.12 | 15.14 | 15.06 | 0 |
| 1718728200 | 15.25 | -0.37 | -2.37 | 15.28 | 15.33 | 15.18 | 13 |
| 1718641800 | 15.62 | -0.2 | -1.26 | 15.74 | 15.8 | 15.59 | 475 |
| 1718382600 | 15.82 | 0.07 | 0.44 | 15.65 | 16.04 | 15.62 | 4401 |
| 1718296200 | 15.75 | 0.25 | 1.61 | 15.61 | 15.84 | 15.47 | 0 |
| 1718209800 | 15.5 | -0.94 | -5.72 | 16.149999 | 16.17 | 15.41 | 0 |
| 1718123400 | 16.44 | 0.19 | 1.17 | 16.27 | 16.66 | 16.239999 | 0 |
| 1718037000 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
| 1717777800 | 16.25 | 0.05 | 0.31 | 16.1 | 16.55 | 16.07 | 0 |
| 1717691400 | 16.2 | -0.24 | -1.46 | 16.18 | 16.2 | 16.1 | 0 |
| 1717605000 | 16.44 | -0.56 | -3.29 | 16.66 | 16.719999 | 16.44 | 0 |
| 1717518600 | 17 | 0.06 | 0.35 | 16.78 | 17.13 | 16.78 | 0 |
| 1717432200 | 16.94 | -0.61 | -3.48 | 16.75 | 17 | 16.71 | 0 |
| 1717173000 | 17.55 | 0.39 | 2.27 | 17.41 | 17.58 | 17.07 | 0 |
| 1717086600 | 17.16 | 0.15 | 0.88 | 17.37 | 17.38 | 17.14 | 0 |
| 1717000200 | 17.01 | 0.42 | 2.53 | 16.84 | 17.05 | 16.77 | 0 |
| 1716913800 | 16.59 | 0.02 | 0.12 | 16.57 | 16.649999 | 16.46 | 0 |
| 1716827400 | 16.57 | -0.09 | -0.54 | 16.67 | 16.67 | 16.57 | 0 |
| 1716568200 | 16.66 | 0.1 | 0.60 | 16.99 | 17 | 16.59 | 0 |
| 1716481800 | 16.559999 | 0.06 | 0.36 | 16.36 | 16.71 | 16.23 | 0 |
| 1716395400 | 16.5 | -0.03 | -0.18 | 16.46 | 16.579999 | 16.44 | 0 |
| 1716309000 | 16.53 | 0.11 | 0.67 | 16.55 | 16.64 | 16.5 | 0 |
| 1716222600 | 16.42 | -0.25 | -1.50 | 16.52 | 16.59 | 16.42 | 0 |
| 1715963400 | 16.67 | 0.26 | 1.58 | 16.64 | 16.75 | 16.59 | 0 |
| 1715877000 | 16.41 | -0.33 | -1.97 | 16.48 | 16.57 | 16.41 | 0 |
| 1715790600 | 16.739999 | -0.74 | -4.23 | 17.18 | 17.2 | 16.7 | 0 |
| 1715704200 | 17.48 | 0 | 0.00 | 17.48 | 17.48 | 17.48 | 0 |
| 1715617800 | 17.48 | -0.08 | -0.46 | 17.45 | 17.48 | 17.3 | 0 |
| 1715358600 | 17.56 | -0.12 | -0.68 | 17.52 | 17.58 | 17.33 | 0 |
| 1715272200 | 17.68 | -0.21 | -1.17 | 17.94 | 18.02 | 17.64 | 0 |
| 1715185800 | 17.89 | 0.11 | 0.62 | 17.88 | 18.09 | 17.83 | 0 |
| 1715099400 | 17.78 | -0.32 | -1.77 | 17.91 | 17.95 | 17.74 | 0 |
| 1715013000 | 18.1 | -0.35 | -1.90 | 18.36 | 18.36 | 18.08 | 0 |
| 1714753800 | 18.45 | -0.91 | -4.70 | 18.89 | 18.94 | 18.33 | 0 |
| 1714667400 | 19.36 | 0.42 | 2.22 | 19.24 | 19.6 | 19.1 | 0 |
| 1714494600 | 18.94 | 0.3 | 1.61 | 18.64 | 18.94 | 18.56 | 0 |
| 1714408200 | 18.64 | -0.13 | -0.69 | 18.57 | 18.69 | 18.54 | 0 |
| 1714149000 | 18.77 | -0.75 | -3.84 | 18.72 | 18.93 | 18.67 | 0 |
| 1714062600 | 19.52 | 0.46 | 2.41 | 19.3 | 19.74 | 19.16 | 0 |
| 1713976200 | 19.06 | -0.04 | -0.21 | 18.81 | 19.15 | 18.81 | 0 |
| 1713889800 | 19.1 | -0.84 | -4.21 | 19.66 | 19.69 | 19.03 | 0 |
| 1713803400 | 19.94 | 0.18 | 0.91 | 19.84 | 20.02 | 19.77 | 0 |
| 1713544200 | 19.76 | 0.5 | 2.60 | 20.07 | 20.07 | 19.54 | 0 |
| 1713457800 | 19.26 | -0.18 | -0.93 | 19.27 | 19.57 | 19.2 | 0 |
| 1713371400 | 19.44 | 0.22 | 1.14 | 19.39 | 19.47 | 19.01 | 0 |
| 1713285000 | 19.22 | 0.77 | 4.17 | 19.26 | 19.35 | 19.01 | 0 |
| 1713198600 | 18.45 | 0.19 | 1.04 | 18.34 | 18.56 | 18.13 | 0 |
| 1712939400 | 18.26 | 0.16 | 0.88 | 17.75 | 18.41 | 17.72 | 0 |
| 1712853000 | 18.1 | -0.02 | -0.11 | 18.04 | 18.31 | 17.91 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
