X Eu Health Esg (XSDR)
LSE
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 20185 | 5 | 0.02 | 20260 | 20260 | 20105 | 186 |
| 1721665800 | 20180 | 170.5 | 0.85 | 20180 | 20180 | 20180 | 134 |
| 1721406600 | 20009.5 | 115.5 | 0.58 | 19970 | 20105 | 19970 | 6 |
| 1721320200 | 19894 | -311 | -1.54 | 19894 | 19894 | 19894 | 12 |
| 1721233800 | 20205 | -62.5 | -0.31 | 20050 | 20270 | 20006.5 | 903 |
| 1721147400 | 20267.5 | -10 | -0.05 | 20267.5 | 20267.5 | 20267.5 | 2 |
| 1721061000 | 20277.5 | -160 | -0.78 | 20440 | 20440 | 20277.5 | 2 |
| 1720801800 | 20437.5 | 170 | 0.84 | 20437.5 | 20437.5 | 20437.5 | 0 |
| 1720715400 | 20267.5 | 20 | 0.10 | 20267.5 | 20267.5 | 20267.5 | 0 |
| 1720629000 | 20247.5 | 132.5 | 0.66 | 20195 | 20277.5 | 20102.5 | 19 |
| 1720542600 | 20115 | -122.5 | -0.61 | 20115 | 20115 | 20115 | 3 |
| 1720456200 | 20237.5 | 70 | 0.35 | 20237.5 | 20237.5 | 20237.5 | 0 |
| 1720197000 | 20167.5 | -35 | -0.17 | 20245 | 20347.5 | 20080 | 266 |
| 1720110600 | 20202.5 | 234.5 | 1.17 | 20225 | 20255 | 20177.5 | 217 |
| 1720024200 | 19968 | -292 | -1.44 | 20085 | 20085 | 19912 | 68 |
| 1719937800 | 20260 | -290 | -1.41 | 20260 | 20260 | 20260 | 86 |
| 1719851400 | 20550 | 55 | 0.27 | 20550 | 20550 | 20550 | 99 |
| 1719592200 | 20495 | 30 | 0.15 | 20495 | 20495 | 20495 | 0 |
| 1719505800 | 20465 | -192.5 | -0.93 | 20530 | 20575 | 20445 | 77 |
| 1719419400 | 20657.5 | -122.5 | -0.59 | 20680 | 20680 | 20647.5 | 175 |
| 1719333000 | 20780 | 192.5 | 0.94 | 20650 | 20792.5 | 20615 | 2 |
| 1719246600 | 20587.5 | 145 | 0.71 | 20587.5 | 20587.5 | 20587.5 | 48 |
| 1718987400 | 20442.5 | -25 | -0.12 | 20395 | 20495 | 20375 | 118 |
| 1718901000 | 20467.5 | 165 | 0.81 | 20467.5 | 20467.5 | 20467.5 | 0 |
| 1718814600 | 20302.5 | -17.5 | -0.09 | 20235 | 20305 | 20210 | 512 |
| 1718728200 | 20320 | 47.5 | 0.23 | 20305 | 20350 | 20302.5 | 174 |
| 1718641800 | 20272.5 | -157.5 | -0.77 | 20325 | 20325 | 20215 | 33 |
| 1718382600 | 20430 | 130 | 0.64 | 20340 | 20492.5 | 20235 | 19 |
| 1718296200 | 20300 | -17.5 | -0.09 | 20300 | 20300 | 20300 | 48 |
| 1718209800 | 20317.5 | 32.5 | 0.16 | 20317.5 | 20317.5 | 20317.5 | 22 |
| 1718123400 | 20285 | -130 | -0.64 | 20240 | 20307.5 | 20220 | 126 |
| 1718037000 | 20415 | -117.5 | -0.57 | 20415 | 20415 | 20415 | 602 |
| 1717777800 | 20532.5 | 80 | 0.39 | 20500 | 20562.5 | 20151 | 102 |
| 1717691400 | 20452.5 | 67.5 | 0.33 | 20452.5 | 20452.5 | 20452.5 | 80 |
| 1717605000 | 20385 | 295 | 1.47 | 20420 | 20420 | 20382.5 | 159 |
| 1717518600 | 20090 | 286 | 1.44 | 20030 | 20090 | 19943 | 206 |
| 1717432200 | 19804 | -152 | -0.76 | 19916 | 20157 | 19676 | 14 |
| 1717173000 | 19956 | 321 | 1.63 | 19956 | 19956 | 19956 | 18 |
| 1717086600 | 19635 | 165 | 0.85 | 19516 | 20036 | 19516 | 51 |
| 1717000200 | 19470 | -149 | -0.76 | 19442 | 19576 | 19442 | 105 |
| 1716913800 | 19619 | -278 | -1.40 | 19619 | 19619 | 19619 | 123 |
| 1716568200 | 19897 | -228 | -1.13 | 19897 | 19897 | 19897 | 6 |
| 1716481800 | 20125 | 155 | 0.78 | 20125 | 20125 | 20125 | 96 |
| 1716395400 | 19970 | -87.5 | -0.44 | 19970 | 19970 | 19970 | 0 |
| 1716309000 | 20057.5 | 37.5 | 0.19 | 20035 | 20077.5 | 20003.5 | 67 |
| 1716222600 | 20020 | 117 | 0.59 | 19910 | 20020 | 19910 | 225 |
| 1715963400 | 19903 | -137 | -0.68 | 19960 | 19960 | 19903 | 31 |
| 1715877000 | 20040 | -50 | -0.25 | 20040 | 20040 | 20040 | 0 |
| 1715790600 | 20090 | 69 | 0.34 | 20090 | 20090 | 20090 | 14 |
| 1715704200 | 20021 | 31 | 0.16 | 20021 | 20021 | 20021 | 94 |
| 1715617800 | 19990 | 90 | 0.45 | 19990 | 19990 | 19990 | 55 |
| 1715358600 | 19900 | 175 | 0.89 | 19900 | 19900 | 19900 | 184 |
| 1715272200 | 19725 | 49 | 0.25 | 19650 | 19741 | 19593 | 25 |
| 1715185800 | 19676 | 139 | 0.71 | 19676 | 19676 | 19676 | 0 |
| 1715099400 | 19537 | 341 | 1.78 | 19537 | 19537 | 19537 | 278 |
| 1714753800 | 19196 | -30 | -0.16 | 19214 | 19244 | 18974 | 758 |
| 1714667400 | 19226 | -143 | -0.74 | 19226 | 19226 | 19226 | 0 |
| 1714581000 | 19369 | 60 | 0.31 | 19414 | 19414 | 19355 | 247 |
| 1714494600 | 19309 | -18 | -0.09 | 19430 | 19430 | 19308 | 9 |
| 1714408200 | 19327 | -72 | -0.37 | 19327 | 19327 | 19327 | 89 |
| 1714149000 | 19399 | 193 | 1.00 | 19399 | 19399 | 19399 | 227 |
| 1714062600 | 19206 | 24 | 0.13 | 19178 | 19243 | 19137 | 182 |
| 1713976200 | 19182 | -187 | -0.97 | 19396 | 19452 | 19151 | 724 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
