Cegedim (C7E)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 13.05 | 13.3 | 12.8 | 1322 | 13.00911498 | DE |
| 4 | -0.05 | -0.381679389313 | 13.1 | 13.7 | 12.6 | 1012 | 13.11668005 | DE |
| 12 | -0.75 | -5.4347826087 | 13.8 | 14.85 | 12.6 | 819 | 13.6178016 | DE |
| 26 | -4.93 | -27.4193548387 | 17.98 | 18.72 | 11.46 | 1579 | 14.76985579 | DE |
| 52 | -7.3 | -35.8722358722 | 20.35 | 20.649999 | 11.46 | 1497 | 16.281895 | DE |
| 156 | -7.3 | -35.8722358722 | 20.35 | 20.649999 | 11.46 | 1497 | 16.281895 | DE |
| 260 | -7.3 | -35.8722358722 | 20.35 | 20.649999 | 11.46 | 1497 | 16.281895 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1721334360 | 13.2 | 0.25 | 1.93 | 12.95 | 13.3 | 12.95 | 633 |
| 1721248020 | 12.95 | -0.15 | -1.15 | 12.85 | 12.95 | 12.8 | 3596 |
| 1721161560 | 13.1 | 0.05 | 0.38 | 12.85 | 13.1 | 12.85 | 969 |
| 1721075160 | 13.05 | 0 | 0.00 | 13.05 | 13.05 | 13.05 | 0 |
| 1720815960 | 13.05 | -0.65 | -4.74 | 13.05 | 13.05 | 13.05 | 90 |
| 1720729560 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1720643160 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1720556760 | 13.7 | 0.65 | 4.98 | 13.3 | 13.7 | 13.3 | 1112 |
| 1720470360 | 13.05 | -0.5 | -3.69 | 13.2 | 13.2 | 13.05 | 201 |
| 1720211220 | 13.55 | 0.6 | 4.63 | 13 | 13.55 | 13 | 1257 |
| 1720124820 | 12.95 | 0.15 | 1.17 | 12.9 | 12.95 | 12.8 | 1649 |
| 1720038420 | 12.8 | 0.05 | 0.39 | 12.8 | 12.8 | 12.8 | 1390 |
| 1719952020 | 12.75 | -0.25 | -1.92 | 13 | 13 | 12.75 | 430 |
| 1719865620 | 13 | 0.15 | 1.17 | 13.2 | 13.2 | 13 | 404 |
| 1719606420 | 12.85 | -0.2 | -1.53 | 12.85 | 12.85 | 12.85 | 456 |
| 1719520020 | 13.05 | -0.15 | -1.14 | 13.1 | 13.1 | 12.85 | 356 |
| 1719433620 | 13.2 | 0.1 | 0.76 | 12.95 | 13.2 | 12.6 | 1097 |
| 1719347160 | 13.1 | -0.2 | -1.50 | 13.1 | 13.1 | 13.1 | 524 |
| 1719260820 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1719001620 | 13.3 | 0.35 | 2.70 | 13.1 | 13.35 | 13 | 2026 |
| 1718915160 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 290 |
| 1718828820 | 12.95 | -0.2 | -1.52 | 13.1 | 13.1 | 12.95 | 790 |
| 1718742360 | 13.15 | 0.25 | 1.94 | 13.15 | 13.15 | 13.15 | 110 |
| 1718656020 | 12.9 | -0.2 | -1.53 | 13.4 | 13.4 | 12.75 | 1294 |
| 1718396820 | 13.1 | -0.45 | -3.32 | 13.4 | 13.4 | 13.1 | 687 |
| 1718310420 | 13.55 | -0.55 | -3.90 | 13.85 | 13.85 | 13.55 | 389 |
| 1718224020 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 40 |
| 1718137620 | 14.1 | 0.3 | 2.17 | 14.05 | 14.1 | 14.05 | 160 |
| 1718051220 | 13.8 | -0.55 | -3.83 | 14 | 14 | 13.8 | 511 |
| 1717792020 | 14.35 | 0 | 0.00 | 14.2 | 14.35 | 14.2 | 93 |
| 1717705620 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1717619220 | 14.35 | 0.05 | 0.35 | 14.35 | 14.35 | 14.35 | 2 |
| 1717532820 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1717446420 | 14.3 | 0.05 | 0.35 | 14.3 | 14.3 | 14.3 | 4 |
| 1717187220 | 14.25 | 0 | 0.00 | 14.25 | 14.35 | 14.2 | 545 |
| 1717100820 | 14.25 | 0.35 | 2.52 | 14.3 | 14.3 | 14.25 | 117 |
| 1717014420 | 13.9 | 0.15 | 1.09 | 13.9 | 14.1 | 13.85 | 789 |
| 1716928020 | 13.75 | 0 | 0.00 | 13.85 | 13.85 | 13.75 | 61 |
| 1716841560 | 13.75 | 0.1 | 0.73 | 13.6 | 13.75 | 13.6 | 360 |
| 1716582420 | 13.65 | -0.05 | -0.36 | 13.65 | 13.65 | 13.55 | 1670 |
| 1716496020 | 13.7 | -0.3 | -2.14 | 13.7 | 13.7 | 13.65 | 1790 |
| 1716409560 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1716323160 | 14 | -0.1 | -0.71 | 13.95 | 14 | 13.95 | 677 |
| 1716236820 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1715977620 | 14.1 | 0 | 0.00 | 14 | 14.1 | 14 | 98 |
| 1715891220 | 14.1 | -0.25 | -1.74 | 14.1 | 14.1 | 14.05 | 1019 |
| 1715804820 | 14.35 | 0.1 | 0.70 | 14.35 | 14.4 | 14.35 | 350 |
| 1715718420 | 14.25 | 0.15 | 1.06 | 14.25 | 14.25 | 14.2 | 461 |
| 1715631960 | 14.1 | -0.4 | -2.76 | 14.1 | 14.15 | 14.1 | 395 |
| 1715372820 | 14.5 | 0.4 | 2.84 | 14.5 | 14.5 | 14.5 | 40 |
| 1715286420 | 14.1 | -0.25 | -1.74 | 14.35 | 14.35 | 14.1 | 856 |
| 1715200020 | 14.35 | -0.1 | -0.69 | 14.35 | 14.35 | 14.35 | 40 |
| 1715113620 | 14.45 | -0.25 | -1.70 | 14.75 | 14.75 | 14.45 | 41 |
| 1715027220 | 14.7 | 0.15 | 1.03 | 14.75 | 14.75 | 14.7 | 280 |
| 1714768020 | 14.55 | 0.1 | 0.69 | 14.85 | 14.85 | 14.05 | 2800 |
| 1714681560 | 14.45 | 0 | 0.00 | 14.25 | 14.45 | 14.25 | 1564 |
| 1714508820 | 14.45 | 0.55 | 3.96 | 13.95 | 14.45 | 13.9 | 1740 |
| 1714422420 | 13.9 | 0.5 | 3.73 | 13.8 | 13.95 | 13.8 | 4704 |
| 1714163220 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1714076820 | 13.4 | -0.05 | -0.37 | 13.4 | 13.4 | 13.4 | 319 |
| 1713990420 | 13.45 | 0 | 0.00 | 13.45 | 13.45 | 13.45 | 81 |
| 1713903960 | 13.45 | -0.15 | -1.10 | 13.4 | 13.6 | 13.4 | 1090 |
| 1713817560 | 13.6 | -0.1 | -0.73 | 13.7 | 13.85 | 13.6 | 1224 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
