S513S (S513S)
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 |
|---|---|---|---|---|---|---|---|
| 1721147400 | 18.71 | -4.46 | -19.25 | 23.25 | 24.05 | 18.08 | 0 |
| 1721061000 | 23.17 | -1.77 | -7.10 | 24.79 | 24.8 | 22.77 | 0 |
| 1720801800 | 24.94 | -2.22 | -8.17 | 27.03 | 27.47 | 24.66 | 0 |
| 1720715400 | 27.16 | -4.2 | -13.39 | 28.25 | 28.85 | 26.69 | 0 |
| 1720629000 | 31.36 | -1.29 | -3.95 | 32.56 | 32.58 | 31.36 | 0 |
| 1720542600 | 32.65 | 1.07 | 3.39 | 31.21 | 33.409999 | 31.21 | 0 |
| 1720456200 | 31.58 | -0.51 | -1.59 | 32.299999 | 32.38 | 28.91 | 0 |
| 1720197000 | 32.09 | 0.55 | 1.74 | 31.51 | 33.07 | 31.43 | 0 |
| 1720110600 | 31.54 | -0.85 | -2.62 | 32.1 | 32.229999 | 30.83 | 0 |
| 1720024200 | 32.39 | -1.3 | -3.86 | 32.189999 | 32.54 | 31.28 | 0 |
| 1719937800 | 33.69 | -0.3 | -0.88 | 33.95 | 35.15 | 33.5 | 0 |
| 1719851400 | 33.99 | 1.55 | 4.78 | 33.14 | 34.59 | 31.15 | 0 |
| 1719592200 | 32.439999 | -0.92 | -2.76 | 33.49 | 33.92 | 31.04 | 0 |
| 1719505800 | 33.36 | -1.18 | -3.42 | 34.39 | 34.83 | 32.869999 | 0 |
| 1719419400 | 34.54 | 0.58 | 1.71 | 33.87 | 35.73 | 33.74 | 200 |
| 1719333000 | 33.96 | 3.8 | 12.60 | 30.45 | 33.96 | 30.45 | 0 |
| 1719246600 | 30.16 | -3.78 | -11.14 | 33.93 | 33.93 | 29.6 | 0 |
| 1718987400 | 33.94 | -1.85 | -5.17 | 33.49 | 34.49 | 32.67 | 0 |
| 1718901000 | 35.79 | -0.96 | -2.61 | 36.38 | 36.94 | 34.98 | 0 |
| 1718814600 | 36.75 | -0.16 | -0.43 | 36.38 | 36.88 | 36.28 | 0 |
| 1718728200 | 36.91 | -1.71 | -4.43 | 36.35 | 37.25 | 35.93 | 0 |
| 1718641800 | 38.62 | -0.61 | -1.55 | 39.16 | 40.01 | 38.08 | 0 |
| 1718382600 | 39.23 | -0.33 | -0.83 | 38.21 | 41.56 | 38.16 | 0 |
| 1718296200 | 39.56 | 3.53 | 9.80 | 37.79 | 40.16 | 37.47 | 0 |
| 1718209800 | 36.03 | -2.07 | -5.43 | 36.88 | 37.05 | 33.36 | 0 |
| 1718123400 | 38.1 | 1.04 | 2.81 | 36.09 | 40 | 35.92 | 0 |
| 1718037000 | 37.06 | 2.22 | 6.37 | 37.24 | 37.71 | 36.36 | 0 |
| 1717777800 | 34.84 | -0.78 | -2.19 | 34.68 | 37.42 | 33.87 | 0 |
| 1717691400 | 35.62 | -1.15 | -3.13 | 36.26 | 36.54 | 34.6 | 0 |
| 1717605000 | 36.77 | -1.84 | -4.77 | 36.13 | 38.45 | 35.85 | 0 |
| 1717518600 | 38.61 | -0.87 | -2.20 | 38.31 | 40.36 | 37.4 | 0 |
| 1717432200 | 39.48 | -2.61 | -6.20 | 36.18 | 39.48 | 36.17 | 0 |
| 1717173000 | 42.09 | -0.28 | -0.66 | 42.61 | 43.07 | 41.14 | 0 |
| 1717086600 | 42.37 | 3.03 | 7.70 | 43.05 | 43.47 | 42.06 | 0 |
| 1717000200 | 39.34 | 4 | 11.32 | 37.47 | 39.92 | 37.12 | 0 |
| 1716913800 | 35.34 | 1.55 | 4.59 | 33.97 | 35.5 | 33.45 | 0 |
| 1716827400 | 33.79 | 0.85 | 2.58 | 34.04 | 34.4 | 33.79 | 0 |
| 1716568200 | 32.939999 | 2.23 | 7.26 | 33.9 | 34.13 | 32.59 | 200 |
| 1716481800 | 30.71 | 3.68 | 13.61 | 27.88 | 31.21 | 27.32 | 0 |
| 1716395400 | 27.03 | 0.54 | 2.04 | 26.49 | 27.29 | 26.41 | 0 |
| 1716309000 | 26.49 | 1.88 | 7.64 | 26.87 | 27.11 | 26.35 | 0 |
| 1716222600 | 24.61 | -1.77 | -6.71 | 24.93 | 26.01 | 24.57 | 0 |
| 1715963400 | 26.38 | 1.38 | 5.52 | 26.39 | 26.79 | 25.91 | 0 |
| 1715877000 | 25 | -2.42 | -8.83 | 25.7 | 26.27 | 24.8 | 0 |
| 1715790600 | 27.42 | -3.5 | -11.32 | 29.51 | 29.76 | 27.03 | 200 |
| 1715704200 | 30.92 | 0.68 | 2.25 | 30.79 | 31.28 | 29.89 | 0 |
| 1715617800 | 30.24 | -0.64 | -2.07 | 30.12 | 30.24 | 29.04 | 0 |
| 1715358600 | 30.88 | -1.81 | -5.54 | 30.71 | 30.88 | 29.53 | 0 |
| 1715272200 | 32.689999 | -2.67 | -7.55 | 34.8 | 35.35 | 32.46 | 0 |
| 1715185800 | 35.36 | -0.32 | -0.90 | 36.17 | 36.9 | 35.36 | 0 |
| 1715099400 | 35.68 | -1.93 | -5.13 | 36.23 | 36.33 | 35.2 | 0 |
| 1715013000 | 37.61 | -0.52 | -1.36 | 37.62 | 37.64 | 36.18 | 0 |
| 1714753800 | 38.13 | -5.81 | -13.22 | 39.89 | 40.15 | 36.9 | 0 |
| 1714667400 | 43.94 | 0.33 | 0.76 | 43.64 | 45.45 | 42.89 | 0 |
| 1714494600 | 43.61 | 2.2 | 5.31 | 41.08 | 43.76 | 40.63 | 0 |
| 1714408200 | 41.41 | -1.01 | -2.38 | 40.81 | 41.7 | 40.81 | 0 |
| 1714149000 | 42.42 | -3.01 | -6.63 | 42.4 | 43.39 | 41.48 | 0 |
| 1714062600 | 45.43 | 4.69 | 11.51 | 40.57 | 46.44 | 40.26 | 0 |
| 1713976200 | 40.74 | 0.52 | 1.29 | 38.88 | 41.22 | 38.88 | 0 |
| 1713889800 | 40.22 | -3.97 | -8.98 | 42.13 | 42.27 | 39.53 | 0 |
| 1713803400 | 44.19 | -0.59 | -1.32 | 43.27 | 44.44 | 42.37 | 0 |
| 1713544200 | 44.78 | 0.7 | 1.59 | 49.12 | 49.12 | 44.34 | 0 |
| 1713457800 | 44.08 | -3.25 | -6.87 | 45.59 | 46.44 | 43.62 | 0 |
| 1713371400 | 47.33 | 1.4 | 3.05 | 46.61 | 47.6 | 44.38 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
