R468S (R468S)
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 |
|---|---|---|---|---|---|---|---|
| 1718987400 | 1.73 | -0.11 | -5.98 | 1.765 | 1.765 | 1.695 | 0 |
| 1718901000 | 1.84 | 0.01 | 0.55 | 1.815 | 1.875 | 1.815 | 0 |
| 1718814600 | 1.83 | -0.04 | -2.14 | 1.87 | 1.875 | 1.815 | 0 |
| 1718728200 | 1.87 | 0.1 | 5.65 | 1.79 | 1.87 | 1.79 | 0 |
| 1718641800 | 1.77 | 0.04 | 2.31 | 1.755 | 1.785 | 1.735 | 0 |
| 1718382600 | 1.73 | -0.07 | -3.89 | 1.8 | 1.81 | 1.695 | 0 |
| 1718296200 | 1.8 | -0.05 | -2.70 | 1.85 | 1.895 | 1.78 | 0 |
| 1718209800 | 1.85 | 0.11 | 6.32 | 1.75 | 1.89 | 1.745 | 0 |
| 1718123400 | 1.74 | 0 | 0.00 | 1.765 | 1.775 | 1.695 | 0 |
| 1718037000 | 1.74 | 0 | 0.00 | 1.715 | 1.75 | 1.705 | 0 |
| 1717777800 | 1.74 | -0.03 | -1.69 | 1.78 | 1.78 | 1.705 | 0 |
| 1717691400 | 1.77 | 0.04 | 2.31 | 1.74 | 1.795 | 1.74 | 0 |
| 1717605000 | 1.73 | 0.1 | 6.13 | 1.65 | 1.73 | 1.6399999 | 0 |
| 1717518600 | 1.6299999 | -0.04 | -2.40 | 1.655 | 1.665 | 1.585 | 0 |
| 1717432200 | 1.67 | 0.04 | 2.45 | 1.66 | 1.705 | 1.655 | 0 |
| 1717173000 | 1.6299999 | -0.01 | -0.61 | 1.645 | 1.655 | 1.615 | 0 |
| 1717086600 | 1.6399999 | 0.01 | 0.61 | 1.625 | 1.6399999 | 1.605 | 0 |
| 1717000200 | 1.6299999 | -0.02 | -1.21 | 1.645 | 1.665 | 1.615 | 0 |
| 1716913800 | 1.65 | -0.02 | -1.20 | 1.665 | 1.675 | 1.605 | 0 |
| 1716827400 | 1.67 | 0.13 | 8.44 | 1.605 | 1.67 | 1.605 | 0 |
| 1716568200 | 1.54 | -0.05 | -3.14 | 1.565 | 1.61 | 1.54 | 0 |
| 1716481800 | 1.59 | 0.09 | 6.00 | 1.5049999 | 1.605 | 1.495 | 0 |
| 1716395400 | 1.5 | -0.01 | -0.66 | 1.525 | 1.525 | 1.465 | 0 |
| 1716309000 | 1.51 | 0.07 | 4.86 | 1.435 | 1.52 | 1.435 | 0 |
| 1716222600 | 1.44 | 0 | 0.00 | 1.435 | 1.45 | 1.43 | 0 |
| 1715963400 | 1.44 | -0.03 | -2.04 | 1.445 | 1.445 | 1.395 | 0 |
| 1715877000 | 1.47 | -0.07 | -4.55 | 1.545 | 1.545 | 1.455 | 0 |
| 1715790600 | 1.54 | 0.07 | 4.76 | 1.475 | 1.54 | 1.465 | 0 |
| 1715704200 | 1.47 | -0.01 | -0.68 | 1.455 | 1.485 | 1.415 | 0 |
| 1715617800 | 1.48 | 0.05 | 3.50 | 1.43 | 1.48 | 1.415 | 0 |
| 1715358600 | 1.43 | 0.06 | 4.38 | 1.3899999 | 1.435 | 1.3799999 | 0 |
| 1715272200 | 1.37 | 0.02 | 1.48 | 1.355 | 1.375 | 1.345 | 0 |
| 1715185800 | 1.35 | 0.06 | 4.65 | 1.315 | 1.365 | 1.315 | 0 |
| 1715099400 | 1.29 | 0.03 | 2.38 | 1.27 | 1.29 | 1.205 | 0 |
| 1715013000 | 1.26 | 0.04 | 3.28 | 1.22 | 1.26 | 1.215 | 0 |
| 1714753800 | 1.22 | 0.01 | 0.83 | 1.22 | 1.23 | 1.165 | 0 |
| 1714667400 | 1.21 | 0 | 0.00 | 1.205 | 1.22 | 1.175 | 0 |
| 1714494600 | 1.21 | -0.03 | -2.42 | 1.25 | 1.2549999 | 1.2 | 0 |
| 1714408200 | 1.24 | 0.04 | 3.77 | 1.205 | 1.245 | 1.205 | 0 |
| 1714149000 | 1.195 | 0.04 | 3.46 | 1.195 | 1.215 | 1.165 | 0 |
| 1714062600 | 1.155 | -0.01 | -0.86 | 1.155 | 1.185 | 1.125 | 0 |
| 1713976200 | 1.165 | 0.02 | 1.30 | 1.145 | 1.215 | 1.145 | 0 |
| 1713889800 | 1.15 | 0.03 | 2.68 | 1.155 | 1.165 | 1.125 | 0 |
| 1713803400 | 1.12 | -0.07 | -5.88 | 1.205 | 1.235 | 1.12 | 0 |
| 1713544200 | 1.19 | 0.04 | 3.48 | 1.105 | 1.195 | 1.075 | 0 |
| 1713457800 | 1.15 | 0.26 | 29.21 | 1.095 | 1.155 | 1.095 | 0 |
| 1713371400 | 0.89 | 0.03 | 3.49 | 0.855 | 0.915 | 0.855 | 0 |
| 1713285000 | 0.86 | -0.08 | -8.51 | 0.895 | 0.905 | 0.845 | 0 |
| 1713198600 | 0.94 | 0.03 | 3.30 | 0.915 | 0.985 | 0.885 | 0 |
| 1712939400 | 0.91 | -0.01 | -1.09 | 0.935 | 0.975 | 0.895 | 0 |
| 1712853000 | 0.92 | -0.03 | -3.16 | 0.955 | 0.975 | 0.875 | 0 |
| 1712766600 | 0.95 | 0.05 | 5.56 | 0.925 | 0.955 | 0.875 | 0 |
| 1712680200 | 0.9 | -0.02 | -2.17 | 0.915 | 0.945 | 0.885 | 0 |
| 1712593800 | 0.92 | 0.04 | 4.55 | 0.885 | 0.945 | 0.885 | 0 |
| 1712334600 | 0.88 | -0.06 | -6.38 | 0.895 | 0.895 | 0.845 | 0 |
| 1712248200 | 0.94 | 0.03 | 3.30 | 0.905 | 0.945 | 0.905 | 0 |
| 1712161800 | 0.91 | 0.03 | 3.41 | 0.875 | 0.915 | 0.875 | 0 |
| 1712075400 | 0.88 | -0.05 | -5.38 | 0.96 | 0.96 | 0.875 | 0 |
| 1711647000 | 0.93 | 0 | 0.00 | 0.925 | 0.935 | 0.905 | 0 |
| 1711560600 | 0.93 | -0.01 | -1.06 | 0.955 | 0.955 | 0.895 | 0 |
| 1711474200 | 0.94 | 0.035 | 3.87 | 0.935 | 0.955 | 0.905 | 0 |
| 1711387800 | 0.905 | -0.05 | -5.24 | 0.945 | 0.945 | 0.885 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
