PSI Basic Materials (PTBM)
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 | 54.36 | 0.744353674801 | 7302.98 | 7516.95 | 7224.97 | 0 | 0 | IX |
| 4 | 390.86 | 5.61058095337 | 6966.48 | 7516.95 | 6918.38 | 0 | 0 | IX |
| 12 | 73.99 | 1.0158786822 | 7283.35 | 7516.95 | 6876.82 | 0 | 0 | IX |
| 26 | -282.13 | -3.69305724088 | 7639.47 | 7914.16 | 6876.82 | 0 | 0 | IX |
| 52 | 735.87 | 11.1133932495 | 6621.47 | 8140.39 | 6531.97 | 0 | 0 | IX |
| 156 | 2422.03 | 49.0755393278 | 4935.31 | 8140.39 | 4293.11 | 0 | 0 | IX |
| 260 | 2591.06 | 54.3623119078 | 4766.28 | 8140.39 | 2496.77 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736962200 | 7352.6 | 34.52 | 0.47 | 7325.74 | 7376.86 | 7309.37 | 0 |
| 1736875800 | 7318.08 | 29.26 | 0.40 | 7289.58 | 7334.85 | 7272.38 | 0 |
| 1736789400 | 7288.82 | 39.8 | 0.55 | 7242.65 | 7304.53 | 7224.97 | 0 |
| 1736530200 | 7249.02 | -111.15 | -1.51 | 7516.95 | 7516.95 | 7249.02 | 0 |
| 1736443800 | 7360.17 | 63.19 | 0.87 | 7302.98 | 7360.17 | 7279.14 | 0 |
| 1736357400 | 7296.98 | -71.16 | -0.97 | 7383.14 | 7398.6 | 7247.47 | 0 |
| 1736271000 | 7368.14 | -11.31 | -0.15 | 7396.09 | 7407.99 | 7366.02 | 0 |
| 1736184600 | 7379.45 | -37.29 | -0.50 | 7441.71 | 7458.97 | 7351.93 | 0 |
| 1735925400 | 7416.74 | -26.45 | -0.36 | 7443.19 | 7448.33 | 7377.84 | 0 |
| 1735839000 | 7443.19 | 164.02 | 2.25 | 7289.57 | 7443.19 | 7269.14 | 0 |
| 1735666200 | 7279.17 | 55.8 | 0.77 | 7229.37 | 7279.17 | 7211.53 | 0 |
| 1735579800 | 7223.37 | -21.75 | -0.30 | 7222.23 | 7251.91 | 7204.91 | 0 |
| 1735320600 | 7245.12 | 70.45 | 0.98 | 7174.67 | 7250.41 | 7164.84 | 0 |
| 1735061400 | 7174.67 | 40.33 | 0.57 | 7139.1 | 7177.67 | 7112.8 | 0 |
| 1734975000 | 7134.34 | 92.94 | 1.32 | 7039.02 | 7150.93 | 7039.02 | 0 |
| 1734715800 | 7041.4 | 96.2 | 1.39 | 6972.25 | 7041.4 | 6918.38 | 0 |
| 1734629400 | 6945.2 | -12.28 | -0.18 | 6966.48 | 6978.18 | 6921.14 | 0 |
| 1734543000 | 6957.48 | -27.09 | -0.39 | 6996.57 | 6999.79 | 6937.98 | 0 |
| 1734456600 | 6984.57 | -51.63 | -0.73 | 7039.2 | 7039.2 | 6982.49 | 0 |
| 1734370200 | 7036.2 | 4.03 | 0.06 | 7039.3 | 7043.92 | 7009.65 | 0 |
| 1734111000 | 7032.17 | -11.83 | -0.17 | 7033.6 | 7083.76 | 7018.78 | 0 |
| 1734024600 | 7044 | 3.41 | 0.05 | 7042.97 | 7058.96 | 7017.36 | 0 |
| 1733938200 | 7040.59 | 62.33 | 0.89 | 6985.76 | 7075.18 | 6985.76 | 0 |
| 1733851800 | 6978.26 | -28.8 | -0.41 | 7017.56 | 7017.56 | 6975.84 | 0 |
| 1733765400 | 7007.06 | 38.07 | 0.55 | 6977.28 | 7022.37 | 6947.33 | 0 |
| 1733506200 | 6968.99 | -101.73 | -1.44 | 7082.67 | 7095.12 | 6966.62 | 0 |
| 1733419800 | 7070.72 | 29.26 | 0.42 | 7039.39 | 7098.24 | 7034.65 | 0 |
| 1733333400 | 7041.46 | 63.33 | 0.91 | 6963.93 | 7062.44 | 6963.93 | 0 |
| 1733247000 | 6978.13 | 95.89 | 1.39 | 6898.38 | 6982.24 | 6876.82 | 0 |
| 1733160600 | 6882.24 | -60.93 | -0.88 | 6964.48 | 6971.62 | 6880.45 | 0 |
| 1732901400 | 6943.17 | -50.51 | -0.72 | 6984.21 | 6989.16 | 6912.7 | 0 |
| 1732815000 | 6993.68 | -0.61 | -0.01 | 7022.7 | 7048.99 | 6981.04 | 0 |
| 1732728600 | 6994.29 | -23.75 | -0.34 | 7018.04 | 7024.01 | 6953.5 | 0 |
| 1732642200 | 7018.04 | -67.75 | -0.96 | 7067.14 | 7067.14 | 7015.97 | 0 |
| 1732555800 | 7085.79 | 24.74 | 0.35 | 7065.54 | 7103.99 | 7044.17 | 0 |
| 1732296600 | 7061.05 | -42.88 | -0.60 | 7104.68 | 7104.68 | 7028.14 | 0 |
| 1732210200 | 7103.93 | -191.29 | -2.62 | 7286.93 | 7290.18 | 7036.18 | 0 |
| 1732123800 | 7295.22 | -76.18 | -1.03 | 7373.64 | 7383.62 | 7280.66 | 0 |
| 1732037400 | 7371.4 | 11.22 | 0.15 | 7353.08 | 7380.59 | 7298.79 | 0 |
| 1731951000 | 7360.18 | 87.2 | 1.20 | 7289.55 | 7360.18 | 7289.55 | 0 |
| 1731691800 | 7272.98 | 53.39 | 0.74 | 7213.61 | 7274.47 | 7200.88 | 0 |
| 1731605400 | 7219.59 | 195.73 | 2.79 | 6979.25 | 7241.32 | 6979.25 | 0 |
| 1731519000 | 7023.86 | 0 | 0.00 | 7023.86 | 7023.86 | 7023.86 | 0 |
| 1731432600 | 7023.86 | -42.45 | -0.60 | 7060.09 | 7060.09 | 7003 | 0 |
| 1731346200 | 7066.31 | 12.42 | 0.18 | 7062.86 | 7093.61 | 7047.48 | 0 |
| 1731087000 | 7053.89 | -15.27 | -0.22 | 7073.89 | 7090.8 | 7048.49 | 0 |
| 1731000600 | 7069.16 | 101.01 | 1.45 | 6988.87 | 7113.65 | 6988.87 | 0 |
| 1730914200 | 6968.15 | -106.24 | -1.50 | 7064.03 | 7091 | 6936.53 | 0 |
| 1730827800 | 7074.39 | -16.61 | -0.23 | 7076.5 | 7100.21 | 7040.31 | 0 |
| 1730741400 | 7091 | -60.06 | -0.84 | 7149.56 | 7187.49 | 7091 | 0 |
| 1730482200 | 7151.06 | -6.43 | -0.09 | 7147.13 | 7168.34 | 7084.19 | 0 |
| 1730395800 | 7157.49 | -48.76 | -0.68 | 7204.18 | 7219.83 | 7145.6 | 0 |
| 1730309400 | 7206.25 | -51.49 | -0.71 | 7257.74 | 7271.94 | 7178.5 | 0 |
| 1730223000 | 7257.74 | 83.61 | 1.17 | 7174.13 | 7298.84 | 7174.13 | 0 |
| 1730136600 | 7174.13 | -9.69 | -0.13 | 7174.86 | 7212.25 | 7147.32 | 0 |
| 1729873800 | 7183.82 | -6.18 | -0.09 | 7206.58 | 7297.28 | 7168.17 | 0 |
| 1729787400 | 7190 | -91.27 | -1.25 | 7283.35 | 7283.35 | 7190 | 0 |
| 1729701000 | 7281.27 | -9.29 | -0.13 | 7269.84 | 7299.6 | 7256.39 | 0 |
| 1729614600 | 7290.56 | -26.68 | -0.36 | 7317.7 | 7317.7 | 7245.07 | 0 |
| 1729528200 | 7317.24 | -48.79 | -0.66 | 7363.04 | 7370.64 | 7287.89 | 0 |
| 1729269000 | 7366.03 | 4.83 | 0.07 | 7370.16 | 7408.03 | 7339.35 | 0 |
| 1729182600 | 7361.2 | -44.57 | -0.60 | 7416.13 | 7416.13 | 7347.88 | 0 |
| 1729096200 | 7405.77 | -42.05 | -0.56 | 7447.97 | 7447.97 | 7372.88 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
