Strategic Technology & Ecommerce Real Estate Total Return EUR (TRESTATTEUR)
NASDAQI
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 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727384400 | 1206.1756 | -6.17 | -0.51 | 1221.263 | 1221.3575 | 1202.7254 | 0 |
| 1727298000 | 1212.3431 | -7.42 | -0.61 | 1214.1323 | 1220.2047 | 1212.3431 | 0 |
| 1727211600 | 1219.763 | 2.29 | 0.19 | 1213.1769 | 1222.7944 | 1211.9491 | 0 |
| 1727125200 | 1217.477 | 14.59 | 1.21 | 1211.2485 | 1219.517 | 1210.9199 | 0 |
| 1726866000 | 1202.8844 | -6.75 | -0.56 | 1198.039 | 1203.3043 | 1197.727 | 0 |
| 1726779600 | 1209.6366 | -1.25 | -0.10 | 1217.2104 | 1217.9006 | 1203.3038 | 0 |
| 1726693200 | 1210.8875 | -7.22 | -0.59 | 1216.0853 | 1219.5121 | 1209.4095 | 0 |
| 1726606800 | 1218.1034 | -7.27 | -0.59 | 1225.9964 | 1228.7333 | 1216.2861 | 0 |
| 1726520400 | 1225.3783 | 1.93 | 0.16 | 1222.9967 | 1228.1493 | 1220.6224 | 0 |
| 1726261200 | 1223.4523 | 7.19 | 0.59 | 1221.5834 | 1225.3218 | 1219.0941 | 0 |
| 1726174800 | 1216.2651 | 1.22 | 0.10 | 1215.6944 | 1216.6056 | 1206.3395 | 0 |
| 1726088400 | 1215.0432 | -2.96 | -0.24 | 1207.0755 | 1215.3399 | 1198.9213 | 0 |
| 1726002000 | 1218.0003 | 23.3 | 1.95 | 1202.528 | 1218.0003 | 1202.528 | 0 |
| 1725915600 | 1194.7018 | 16.97 | 1.44 | 1183.6376 | 1197.3916 | 1183.3632 | 0 |
| 1725656400 | 1177.727 | -1.93 | -0.16 | 1182.0023 | 1184.5245 | 1172.2431 | 0 |
| 1725570000 | 1179.6564 | 3.39 | 0.29 | 1183.8855 | 1187.0949 | 1175.2061 | 0 |
| 1725483600 | 1176.2644 | -4.5 | -0.38 | 1178.6307 | 1186.2044 | 1172.7995 | 0 |
| 1725397200 | 1180.7659 | 2.51 | 0.21 | 1169.6144 | 1185.3925 | 1169.3795 | 0 |
| 1725051600 | 1178.253 | 10.38 | 0.89 | 1174.4846 | 1179.6681 | 1168.3799 | 0 |
| 1724965200 | 1167.876 | -3.33 | -0.28 | 1172.2179 | 1172.3887 | 1163.7274 | 0 |
| 1724878800 | 1171.2014 | -4.47 | -0.38 | 1178.4531 | 1181.5282 | 1168.9656 | 0 |
| 1724792400 | 1175.674 | 1.36 | 0.12 | 1169.6459 | 1175.674 | 1169.5846 | 0 |
| 1724706000 | 1174.3112 | 0.7 | 0.06 | 1182.5156 | 1183.0404 | 1173.6887 | 0 |
| 1724446800 | 1173.6133 | 15.8 | 1.36 | 1163.3243 | 1174.0516 | 1162.5397 | 0 |
| 1724360400 | 1157.8106 | 6.58 | 0.57 | 1152.9736 | 1158.4874 | 1152.276 | 0 |
| 1724274000 | 1151.2317 | 1.27 | 0.11 | 1147.4557 | 1151.2317 | 1144.069 | 0 |
| 1724187600 | 1149.9572 | -5.91 | -0.51 | 1150.9948 | 1152.0442 | 1146.1657 | 0 |
| 1724101200 | 1155.8684 | 0.96 | 0.08 | 1153.8372 | 1158.9029 | 1152.818 | 0 |
| 1723842000 | 1154.9087 | -1.22 | -0.11 | 1152.7433 | 1156.4382 | 1150.1447 | 0 |
| 1723755600 | 1156.126 | -0.09 | -0.01 | 1162.1309 | 1163.0951 | 1155.6054 | 0 |
| 1723669200 | 1156.2176 | -1.42 | -0.12 | 1155.7186 | 1161.6987 | 1151.3187 | 0 |
| 1723582800 | 1157.6374 | 9.31 | 0.81 | 1157.1333 | 1157.6563 | 1153.059 | 0 |
| 1723496400 | 1148.3275 | -4.7 | -0.41 | 1149.189 | 1149.1989 | 1141.5693 | 0 |
| 1723237200 | 1153.0324 | 3.85 | 0.33 | 1153.5927 | 1155.1941 | 1144.425 | 0 |
| 1723150800 | 1149.1835 | 8.79 | 0.77 | 1137.5666 | 1149.2768 | 1136.6594 | 0 |
| 1723064400 | 1140.3958 | -5.64 | -0.49 | 1150.5318 | 1160.8797 | 1140.2375 | 0 |
| 1722978000 | 1146.0353 | 20.75 | 1.84 | 1129.43 | 1154.5473 | 1128.0621 | 0 |
| 1722891600 | 1125.2886 | -46.97 | -4.01 | 1136.0079 | 1151.5989 | 1125.2886 | 0 |
| 1722632400 | 1172.255 | -17.49 | -1.47 | 1179.3597 | 1187.6178 | 1164.5232 | 0 |
| 1722546000 | 1189.7433 | 22.98 | 1.97 | 1182.5126 | 1191.1175 | 1180.856 | 0 |
| 1722459600 | 1166.7675 | 5.08 | 0.44 | 1161.8681 | 1176.7429 | 1160.2953 | 0 |
| 1722373200 | 1161.6837 | 9.53 | 0.83 | 1153.7893 | 1163.5173 | 1153.7105 | 0 |
| 1722286800 | 1152.1552 | 9.97 | 0.87 | 1148.9806 | 1154.3037 | 1143.9476 | 0 |
| 1722027600 | 1142.1827 | 13.85 | 1.23 | 1131.9056 | 1144.0881 | 1129.4964 | 0 |
| 1721941200 | 1128.3353 | -10.63 | -0.93 | 1138.3905 | 1147.6407 | 1127.6682 | 0 |
| 1721854800 | 1138.9634 | -15.13 | -1.31 | 1151.3771 | 1155.541 | 1138.8777 | 0 |
| 1721768400 | 1154.0917 | -0.6 | -0.05 | 1154.042 | 1158.0231 | 1149.6898 | 0 |
| 1721682000 | 1154.6931 | 5.98 | 0.52 | 1152.0846 | 1156.5208 | 1147.5565 | 0 |
| 1721422800 | 1148.7152 | -0.5 | -0.04 | 1151.2215 | 1151.8991 | 1144.5918 | 0 |
| 1721336400 | 1149.215 | -5.44 | -0.47 | 1153.9235 | 1165.9845 | 1148.7847 | 0 |
| 1721250000 | 1154.6542 | -3.87 | -0.33 | 1152.2748 | 1166.5627 | 1150.0365 | 0 |
| 1721163600 | 1158.5269 | 12.07 | 1.05 | 1154.6239 | 1158.5791 | 1149.8402 | 0 |
| 1721077200 | 1146.4568 | 2.07 | 0.18 | 1142.9463 | 1148.8149 | 1139.5015 | 0 |
| 1720818000 | 1144.3864 | 6.33 | 0.56 | 1144.2003 | 1151.8318 | 1143.2605 | 0 |
| 1720731600 | 1138.0573 | 31.57 | 2.85 | 1120.3386 | 1139.7444 | 1120.3386 | 0 |
| 1720645200 | 1106.4912 | 12.94 | 1.18 | 1101.3199 | 1106.4912 | 1096.4604 | 0 |
| 1720558800 | 1093.5532 | 2.18 | 0.20 | 1091.8309 | 1095.5722 | 1084.3875 | 0 |
| 1720472400 | 1091.3762 | 2.9 | 0.27 | 1087.552 | 1093.7573 | 1087.4158 | 0 |
| 1720213200 | 1088.4734 | 1.58 | 0.15 | 1087.8916 | 1089.6729 | 1084.1982 | 0 |
| 1720040400 | 1086.8934 | 1.13 | 0.10 | 1087.1071 | 1092.1536 | 1085.334 | 0 |
| 1719954000 | 1085.765 | 1.06 | 0.10 | 1086.6058 | 1090.6393 | 1082.4981 | 0 |
| 1719867600 | 1084.7059 | -6.69 | -0.61 | 1085.4938 | 1091.53 | 1080.3886 | 0 |
| 1719608400 | 1091.3975 | 7.91 | 0.73 | 1090.3092 | 1094.7817 | 1086.0987 | 0 |
| 1719522000 | 1083.4924 | 3.25 | 0.30 | 1076.9503 | 1084.7353 | 1074.9202 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
