Euronext S ING 070322 GR (SSIND)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.055 | 0.314231845969 | 17.503 | 17.558 | 17.35 | 0 | 0 | IX |
| 4 | 0.179 | 1.02997870994 | 17.379 | 17.716 | 17.298 | 0 | 0 | IX |
| 12 | 1.255 | 7.69796969883 | 16.303 | 17.716 | 15.783 | 0 | 0 | IX |
| 26 | 0.722 | 4.28842955571 | 16.836 | 18.372 | 15.783 | 0 | 0 | IX |
| 52 | 4.693 | 36.4788184998 | 12.865 | 18.495 | 12.842 | 0 | 0 | IX |
| 156 | 8.133 | 86.2917771883 | 9.425 | 18.495 | 8.989 | 0 | 0 | IX |
| 260 | 8.133 | 86.2917771883 | 9.425 | 18.495 | 8.989 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 17.558 | 0.21 | 1.20 | 17.558 | 17.558 | 17.558 | 0 |
| 1739208600 | 17.35 | -0.15 | -0.87 | 17.35 | 17.35 | 17.35 | 0 |
| 1738949400 | 17.502 | 0.05 | 0.29 | 17.502 | 17.502 | 17.502 | 0 |
| 1738863000 | 17.451 | -0.05 | -0.30 | 17.451 | 17.451 | 17.451 | 0 |
| 1738776600 | 17.503 | -0.09 | -0.53 | 17.503 | 17.503 | 17.503 | 0 |
| 1738690200 | 17.597 | 0.27 | 1.55 | 17.597 | 17.597 | 17.597 | 0 |
| 1738603800 | 17.329 | -0.29 | -1.65 | 17.329 | 17.329 | 17.329 | 0 |
| 1738344600 | 17.62 | -0.1 | -0.54 | 17.62 | 17.62 | 17.62 | 0 |
| 1738258200 | 17.716 | 0.01 | 0.06 | 17.716 | 17.716 | 17.716 | 0 |
| 1738171800 | 17.705 | 0.16 | 0.89 | 17.705 | 17.705 | 17.705 | 0 |
| 1738085400 | 17.549 | 0 | 0.03 | 17.549 | 17.549 | 17.549 | 0 |
| 1737999000 | 17.544 | -0.04 | -0.23 | 17.544 | 17.544 | 17.544 | 0 |
| 1737739800 | 17.584 | 0 | 0.03 | 17.584 | 17.584 | 17.584 | 0 |
| 1737653400 | 17.579 | 0 | 0.00 | 17.579 | 17.579 | 17.579 | 0 |
| 1737567000 | 17.579 | 0 | 0.00 | 17.579 | 17.579 | 17.579 | 0 |
| 1737480600 | 17.579 | -0.03 | -0.16 | 17.579 | 17.579 | 17.579 | 0 |
| 1737394200 | 17.607 | 0.16 | 0.94 | 17.607 | 17.607 | 17.607 | 0 |
| 1737135000 | 17.443 | -0.09 | -0.52 | 17.443 | 17.443 | 17.443 | 0 |
| 1737048600 | 17.535 | 0.16 | 0.90 | 17.535 | 17.535 | 17.535 | 0 |
| 1736962200 | 17.379 | 0.21 | 1.21 | 17.379 | 17.379 | 17.379 | 0 |
| 1736875800 | 17.172 | 0.1 | 0.57 | 17.172 | 17.172 | 17.172 | 0 |
| 1736789400 | 17.075 | 0.52 | 3.14 | 17.075 | 17.075 | 17.075 | 0 |
| 1736530200 | 16.555 | -0.14 | -0.83 | 16.555 | 16.555 | 16.555 | 0 |
| 1736443800 | 16.693 | 0.07 | 0.43 | 16.693 | 16.693 | 16.693 | 0 |
| 1736357400 | 16.622 | -0.04 | -0.26 | 16.622 | 16.622 | 16.622 | 0 |
| 1736271000 | 16.665 | -0.05 | -0.28 | 16.665 | 16.665 | 16.665 | 0 |
| 1736184600 | 16.712 | 0.21 | 1.25 | 16.712 | 16.712 | 16.712 | 0 |
| 1735925400 | 16.506 | -0.02 | -0.13 | 16.506 | 16.506 | 16.506 | 0 |
| 1735839000 | 16.527999 | 0.05 | 0.32 | 16.527999 | 16.527999 | 16.527999 | 0 |
| 1735666200 | 16.475 | 0.1 | 0.62 | 16.475 | 16.475 | 16.475 | 0 |
| 1735579800 | 16.373999 | 0.02 | 0.11 | 16.373999 | 16.373999 | 16.373999 | 0 |
| 1735320600 | 16.356 | 0.19 | 1.18 | 16.356 | 16.356 | 16.356 | 0 |
| 1735061400 | 16.165 | 0.09 | 0.57 | 16.165 | 16.165 | 16.165 | 0 |
| 1734975000 | 16.073 | 0.03 | 0.19 | 16.073 | 16.073 | 16.073 | 0 |
| 1734715800 | 16.043 | -0.23 | -1.43 | 16.043 | 16.043 | 16.043 | 0 |
| 1734629400 | 16.276 | 0.11 | 0.67 | 16.276 | 16.276 | 16.276 | 0 |
| 1734543000 | 16.167 | 0.14 | 0.90 | 16.167 | 16.167 | 16.167 | 0 |
| 1734456600 | 16.023 | -0.14 | -0.88 | 16.023 | 16.023 | 16.023 | 0 |
| 1734370200 | 16.166 | -0.02 | -0.14 | 16.166 | 16.166 | 16.166 | 0 |
| 1734111000 | 16.189 | 0.2 | 1.23 | 16.189 | 16.189 | 16.189 | 0 |
| 1734024600 | 15.992 | -0.44 | -2.68 | 15.992 | 15.992 | 15.992 | 0 |
| 1733938200 | 16.433 | -0.11 | -0.66 | 16.433 | 16.433 | 16.433 | 0 |
| 1733851800 | 16.543 | 0 | 0.00 | 16.543 | 16.543 | 16.543 | 0 |
| 1733765400 | 16.543 | 0.12 | 0.71 | 16.543 | 16.543 | 16.543 | 0 |
| 1733506200 | 16.427 | -0.15 | -0.89 | 16.427 | 16.427 | 16.427 | 0 |
| 1733419800 | 16.575 | 0.49 | 3.06 | 16.575 | 16.575 | 16.575 | 0 |
| 1733333400 | 16.082999 | 0.09 | 0.58 | 16.082999 | 16.082999 | 16.082999 | 0 |
| 1733247000 | 15.991 | 0.08 | 0.51 | 15.991 | 15.991 | 15.991 | 0 |
| 1733160600 | 15.91 | -0.11 | -0.67 | 15.91 | 15.91 | 15.91 | 0 |
| 1732901400 | 16.018 | 0.07 | 0.41 | 16.018 | 16.018 | 16.018 | 0 |
| 1732815000 | 15.952 | 0.17 | 1.07 | 15.952 | 15.952 | 15.952 | 0 |
| 1732728600 | 15.783 | 0 | 0.00 | 15.783 | 15.783 | 15.783 | 0 |
| 1732642200 | 15.783 | -0.22 | -1.36 | 15.783 | 15.783 | 15.783 | 0 |
| 1732555800 | 16.001 | -0.02 | -0.14 | 16.001 | 16.001 | 16.001 | 0 |
| 1732296600 | 16.024 | -0.19 | -1.17 | 16.024 | 16.024 | 16.024 | 0 |
| 1732210200 | 16.213999 | -0.09 | -0.55 | 16.213999 | 16.213999 | 16.213999 | 0 |
| 1732123800 | 16.303 | -0.05 | -0.32 | 16.303 | 16.303 | 16.303 | 0 |
| 1732037400 | 16.355 | -0.16 | -0.97 | 16.355 | 16.355 | 16.355 | 0 |
| 1731951000 | 16.515 | 0.12 | 0.74 | 16.515 | 16.515 | 16.515 | 0 |
| 1731691800 | 16.393 | 0.15 | 0.95 | 16.393 | 16.393 | 16.393 | 0 |
| 1731605400 | 16.239 | 0.22 | 1.39 | 16.239 | 16.239 | 16.239 | 0 |
| 1731519000 | 16.015999 | -0.24 | -1.46 | 16.015999 | 16.015999 | 16.015999 | 0 |
| 1731432600 | 16.254 | -0.29 | -1.76 | 16.254 | 16.254 | 16.254 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
