S514S (S514S)
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 |
|---|---|---|---|---|---|---|---|
| 1735061400 | 54.61 | -2.26 | -3.97 | 54.51 | 54.81 | 54.24 | 0 |
| 1734975000 | 56.87 | 3.92 | 7.40 | 53.29 | 57.97 | 53.14 | 0 |
| 1734715800 | 52.95 | -4.41 | -7.69 | 60.08 | 62.57 | 52.95 | 0 |
| 1734629400 | 57.36 | 10.15 | 21.50 | 59.54 | 59.54 | 56.06 | 0 |
| 1734543000 | 47.21 | -1.27 | -2.62 | 47.88 | 48.4 | 46.51 | 0 |
| 1734456600 | 48.48 | 3.48 | 7.73 | 46.88 | 48.76 | 46.87 | 0 |
| 1734370200 | 45 | 0.88 | 1.99 | 44.66 | 45.27 | 44.15 | 0 |
| 1734111000 | 44.12 | 2.01 | 4.77 | 43.92 | 44.85 | 42.93 | 0 |
| 1734024600 | 42.11 | 1.2 | 2.93 | 42.88 | 42.97 | 41.53 | 0 |
| 1733938200 | 40.91 | 2.07 | 5.33 | 40.68 | 41.65 | 39.81 | 0 |
| 1733851800 | 38.84 | 1.09 | 2.89 | 39.23 | 41.17 | 38.84 | 0 |
| 1733765400 | 37.75 | 1.4 | 3.85 | 37.65 | 38.11 | 36.23 | 0 |
| 1733506200 | 36.35 | 1.68 | 4.85 | 35.91 | 36.73 | 34.83 | 0 |
| 1733419800 | 34.67 | 0.36 | 1.05 | 33.61 | 34.92 | 33.21 | 0 |
| 1733333400 | 34.31 | -3.25 | -8.65 | 35.24 | 35.5 | 33.95 | 0 |
| 1733247000 | 37.56 | 1.92 | 5.39 | 36.23 | 37.56 | 35.45 | 0 |
| 1733160600 | 35.64 | 1.38 | 4.03 | 35.21 | 36.69 | 34.03 | 0 |
| 1732901400 | 34.26 | -1.1 | -3.11 | 35.18 | 35.82 | 34.13 | 0 |
| 1732815000 | 35.36 | 0.5 | 1.43 | 35.97 | 36.42 | 35.25 | 0 |
| 1732728600 | 34.86 | -3.18 | -8.36 | 35.33 | 35.99 | 33.95 | 0 |
| 1732642200 | 38.04 | 0.4 | 1.06 | 36.98 | 39.48 | 35.98 | 0 |
| 1732555800 | 37.64 | -5.35 | -12.44 | 38.57 | 38.92 | 36.15 | 0 |
| 1732296600 | 42.99 | -2.99 | -6.50 | 44.83 | 46.75 | 42.17 | 0 |
| 1732210200 | 45.98 | -5.89 | -11.36 | 48.84 | 50.55 | 45.52 | 0 |
| 1732123800 | 51.87 | 1.45 | 2.88 | 49.07 | 52.23 | 48.82 | 0 |
| 1732037400 | 50.42 | 2.31 | 4.80 | 48.69 | 53.75 | 48.32 | 0 |
| 1731951000 | 48.11 | -0.91 | -1.86 | 48.67 | 50.52 | 48.11 | 0 |
| 1731691800 | 49.02 | 5.1 | 11.61 | 47.5 | 49.02 | 46.92 | 0 |
| 1731605400 | 43.92 | 1.44 | 3.39 | 44.59 | 44.71 | 42.75 | 0 |
| 1731519000 | 42.48 | 0 | 0.00 | 42.48 | 42.48 | 42.48 | 0 |
| 1731432600 | 42.48 | 2.47 | 6.17 | 41.2 | 42.5 | 39.86 | 0 |
| 1731346200 | 40.01 | -2.89 | -6.74 | 42.48 | 42.48 | 39 | 0 |
| 1731087000 | 42.9 | -2.42 | -5.34 | 44.89 | 45.32 | 42.65 | 0 |
| 1731000600 | 45.32 | -1.73 | -3.68 | 44.76 | 45.63 | 44.24 | 0 |
| 1730914200 | 47.05 | -12.55 | -21.06 | 52.56 | 52.56 | 46.78 | 0 |
| 1730827800 | 59.6 | -3.03 | -4.84 | 62 | 62.38 | 59.09 | 0 |
| 1730741400 | 62.63 | 4.04 | 6.90 | 60.3 | 62.63 | 59.44 | 0 |
| 1730482200 | 58.59 | -3.42 | -5.52 | 62.3 | 62.65 | 57.9 | 0 |
| 1730395800 | 62.01 | 4.72 | 8.24 | 60.65 | 63.39 | 60.4 | 0 |
| 1730309400 | 57.29 | -1.09 | -1.87 | 58.16 | 59.48 | 56.62 | 0 |
| 1730223000 | 58.38 | 1.23 | 2.15 | 57.14 | 59.37 | 56.97 | 0 |
| 1730136600 | 57.15 | -0.83 | -1.43 | 58.38 | 58.85 | 56.62 | 0 |
| 1729873800 | 57.98 | 0.03 | 0.05 | 57.17 | 57.98 | 55.29 | 0 |
| 1729787400 | 57.95 | 2.39 | 4.30 | 56.69 | 57.98 | 56.1 | 0 |
| 1729701000 | 55.56 | 2.69 | 5.09 | 53.28 | 56.07 | 53.28 | 0 |
| 1729614600 | 52.87 | 0.51 | 0.97 | 52.78 | 54.15 | 52.69 | 0 |
| 1729528200 | 52.36 | 2.68 | 5.39 | 48.77 | 52.57 | 48.42 | 0 |
| 1729269000 | 49.68 | 0.45 | 0.91 | 49.18 | 50.85 | 48.68 | 0 |
| 1729182600 | 49.23 | -2.67 | -5.14 | 51.1 | 51.37 | 49.23 | 0 |
| 1729096200 | 51.9 | 0.37 | 0.72 | 53.71 | 54.09 | 51.64 | 0 |
| 1729009800 | 51.53 | 0.42 | 0.82 | 50.04 | 53.22 | 49.5 | 0 |
| 1728923400 | 51.11 | -1.19 | -2.28 | 52.24 | 53.23 | 51.11 | 0 |
| 1728664200 | 52.3 | -4.29 | -7.58 | 55.74 | 56.19 | 52.3 | 0 |
| 1728577800 | 56.59 | 0 | 0.00 | 56.59 | 56.59 | 56.59 | 0 |
| 1728491400 | 56.59 | -3.23 | -5.40 | 59.42 | 60.13 | 56.59 | 0 |
| 1728405000 | 59.82 | 1.84 | 3.17 | 60.31 | 60.75 | 59.39 | 0 |
| 1728318600 | 57.98 | -1.41 | -2.37 | 57.07 | 58.59 | 56.91 | 0 |
| 1728059400 | 59.39 | -0.01 | -0.02 | 59.33 | 59.83 | 57.04 | 0 |
| 1727973000 | 59.4 | 2 | 3.48 | 58.28 | 60.5 | 57.94 | 0 |
| 1727886600 | 57.4 | -0.44 | -0.76 | 58.97 | 59.51 | 57.26 | 0 |
| 1727800200 | 57.84 | 0.62 | 1.08 | 56.35 | 59.66 | 55.99 | 0 |
| 1727713800 | 57.22 | 4.05 | 7.62 | 56.07 | 58.11 | 55.81 | 0 |
| 1727454600 | 53.17 | -4.1 | -7.16 | 56.64 | 57.43 | 52.96 | 0 |
| 1727368200 | 57.27 | -1.18 | -2.02 | 58.07 | 58.14 | 56.91 | 0 |
| 1727281800 | 58.45 | 1.55 | 2.72 | 57.37 | 58.48 | 55.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
