S518S (S518S)
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 |
|---|---|---|---|---|---|---|---|
| 1721320200 | 31.02 | -2.37 | -7.10 | 33.08 | 33.84 | 30.69 | 0 |
| 1721233800 | 33.39 | -4.15 | -11.05 | 37.11 | 37.11 | 33.39 | 0 |
| 1721147400 | 37.54 | -1.39 | -3.57 | 38.32 | 38.69 | 37.01 | 0 |
| 1721061000 | 38.93 | 0.59 | 1.54 | 37.05 | 39.58 | 37.02 | 0 |
| 1720801800 | 38.34 | 1 | 2.68 | 36.55 | 38.49 | 36.22 | 0 |
| 1720715400 | 37.34 | -2.27 | -5.73 | 40.69 | 41.33 | 37.34 | 0 |
| 1720629000 | 39.61 | 0.58 | 1.49 | 39.2 | 39.99 | 39.2 | 0 |
| 1720542600 | 39.03 | 0.44 | 1.14 | 39.34 | 39.74 | 39.03 | 0 |
| 1720456200 | 38.59 | 0.58 | 1.53 | 38.09 | 38.77 | 38.09 | 0 |
| 1720197000 | 38.01 | 1.5 | 4.11 | 36.75 | 38.01 | 36.68 | 0 |
| 1720110600 | 36.51 | 0.55 | 1.53 | 36.69 | 36.74 | 36.34 | 0 |
| 1720024200 | 35.96 | 1.78 | 5.21 | 35.36 | 36.04 | 34.88 | 0 |
| 1719937800 | 34.18 | 1.54 | 4.72 | 33.18 | 34.24 | 32.36 | 0 |
| 1719851400 | 32.64 | -1.64 | -4.78 | 33.09 | 33.15 | 31.72 | 0 |
| 1719592200 | 34.28 | 1.37 | 4.16 | 34.35 | 35.61 | 33.72 | 0 |
| 1719505800 | 32.909999 | 0.02 | 0.06 | 32.78 | 34.01 | 32.64 | 0 |
| 1719419400 | 32.89 | 0.37 | 1.14 | 33.27 | 33.76 | 32.369999 | 0 |
| 1719333000 | 32.52 | 0.18 | 0.56 | 31.17 | 32.52 | 30.71 | 0 |
| 1719246600 | 32.34 | -0.8 | -2.41 | 33.11 | 33.4 | 31.54 | 0 |
| 1718987400 | 33.14 | -1.76 | -5.04 | 33.9 | 33.98 | 32.63 | 0 |
| 1718901000 | 34.9 | -0.42 | -1.19 | 35.93 | 36.28 | 34.31 | 0 |
| 1718814600 | 35.32 | 0.82 | 2.38 | 35.12 | 35.35 | 35.08 | 0 |
| 1718728200 | 34.5 | 1.22 | 3.67 | 34.92 | 35.39 | 34.36 | 0 |
| 1718641800 | 33.28 | 0.99 | 3.07 | 32.799999 | 33.31 | 32.38 | 0 |
| 1718382600 | 32.29 | 0.53 | 1.67 | 32.34 | 32.53 | 31.34 | 0 |
| 1718296200 | 31.76 | 0.86 | 2.78 | 31.92 | 32.31 | 31.21 | 0 |
| 1718209800 | 30.9 | 3.52 | 12.86 | 28.75 | 30.98 | 28.59 | 0 |
| 1718123400 | 27.38 | 0.47 | 1.75 | 27.26 | 27.56 | 26.38 | 0 |
| 1718037000 | 26.91 | 0 | 0.00 | 26.91 | 26.91 | 26.91 | 0 |
| 1717777800 | 26.91 | 0.33 | 1.24 | 26.86 | 27.16 | 25.69 | 0 |
| 1717691400 | 26.58 | 0.79 | 3.06 | 26.72 | 27.07 | 26.46 | 0 |
| 1717605000 | 25.79 | 3.53 | 15.86 | 23.76 | 25.79 | 23.38 | 0 |
| 1717518600 | 22.26 | -0.21 | -0.93 | 22.68 | 22.74 | 21.69 | 0 |
| 1717432200 | 22.47 | 2.48 | 12.41 | 22.81 | 23.63 | 22.12 | 0 |
| 1717173000 | 19.99 | -3.22 | -13.87 | 21.98 | 22.98 | 19.94 | 0 |
| 1717086600 | 23.21 | -1.47 | -5.96 | 23.23 | 24.15 | 22.82 | 0 |
| 1717000200 | 24.68 | -0.63 | -2.49 | 24.91 | 25.08 | 23.99 | 0 |
| 1716913800 | 25.31 | -0.18 | -0.71 | 25.16 | 25.86 | 24.79 | 0 |
| 1716827400 | 25.49 | 0.26 | 1.03 | 24.9 | 25.49 | 24.89 | 0 |
| 1716568200 | 25.23 | -0.22 | -0.86 | 23.62 | 25.42 | 23.47 | 0 |
| 1716481800 | 25.45 | 0.74 | 2.99 | 25.87 | 26.44 | 24.58 | 0 |
| 1716395400 | 24.71 | 0.88 | 3.69 | 24.36 | 24.75 | 23.98 | 0 |
| 1716309000 | 23.83 | -0.11 | -0.46 | 23.88 | 24.01 | 23.28 | 0 |
| 1716222600 | 23.94 | 0.95 | 4.13 | 23.09 | 24.01 | 22.91 | 0 |
| 1715963400 | 22.99 | -1.02 | -4.25 | 23.2 | 23.44 | 22.84 | 0 |
| 1715877000 | 24.01 | 1.56 | 6.95 | 23.6 | 24.01 | 23.36 | 0 |
| 1715790600 | 22.45 | 2.6 | 13.10 | 20.87 | 22.54 | 20.76 | 0 |
| 1715704200 | 19.85 | 0 | 0.00 | 19.85 | 19.85 | 19.85 | 0 |
| 1715617800 | 19.85 | 0.42 | 2.16 | 20 | 20.26 | 19.61 | 0 |
| 1715358600 | 19.43 | 0.13 | 0.67 | 19.38 | 20.41 | 19.2 | 0 |
| 1715272200 | 19.3 | 0.27 | 1.42 | 18.72 | 19.44 | 18.41 | 0 |
| 1715185800 | 19.03 | -0.48 | -2.46 | 19.15 | 19.41 | 18.05 | 0 |
| 1715099400 | 19.51 | 1.23 | 6.73 | 19.05 | 19.58 | 18.76 | 0 |
| 1715013000 | 18.28 | 1.08 | 6.28 | 17.31 | 18.28 | 17.31 | 0 |
| 1714753800 | 17.2 | 4.16 | 31.90 | 15.19 | 17.43 | 14.96 | 0 |
| 1714667400 | 13.04 | -2.27 | -14.83 | 13.28 | 13.91 | 12 | 0 |
| 1714494600 | 15.31 | -0.81 | -5.02 | 16.489999 | 16.66 | 15.3 | 0 |
| 1714408200 | 16.12 | 0.18 | 1.13 | 16.649999 | 16.93 | 15.99 | 0 |
| 1714149000 | 15.94 | 4.02 | 33.72 | 15.42 | 16.46 | 14.65 | 0 |
| 1714062600 | 11.92 | -2.67 | -18.30 | 12.2 | 13.13 | 11.26 | 0 |
| 1713976200 | 14.59 | 0.93 | 6.81 | 15.07 | 15.53 | 14.27 | 0 |
| 1713889800 | 13.66 | 3.34 | 32.36 | 11.4 | 13.85 | 11.34 | 0 |
| 1713803400 | 10.32 | -1.15 | -10.03 | 11.04 | 11.32 | 9.81 | 0 |
| 1713544200 | 11.47 | -3.53 | -23.53 | 11.8 | 13.41 | 11.42 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
