Mvise AG Historical Data - C1V | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Mvise AG (C1V)
Mvise AG (C1V) Historical

Mvise AG (C1V)

0.805

-0.005

(-0.62%)

Closed February 12 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.035	-4.16666666667	0.84	0.845	0.765	5012	0.80731974	DE
4	0.471	141.017964072	0.334	0.95	0.26	24773	0.70638958	DE
12	0.465	136.764705882	0.34	0.95	0.256	12785	0.63548553	DE
26	0.339	72.7467811159	0.466	0.95	0.256	8074	0.59389426	DE
52	0.155	23.8461538462	0.65	0.995	0.256	5663	0.60146347	DE
156	-0.525	-39.4736842105	1.33	1.6	0.256	4861	0.79849261	DE
260	-1.865	-69.8501872659	2.67	2.94	0.256	5922	1.53586145	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739395620	0.765	-0.08	-9.47	0.77	0.77	0.765	1650
1739309220	0.845	0	0.00	0.805	0.845	0.805	5315
1739222820	0.845	0.055	6.96	0.845	0.845	0.845	1000
1738963620	0.79	-0.02	-2.47	0.835	0.835	0.79	2811
1738877220	0.81	0.045	5.88	0.8	0.845	0.8	10780
1738790820	0.765	-0.11	-12.57	0.84	0.845	0.765	5155
1738704420	0.875	0.025	2.94	0.945	0.95	0.85	32021
1738618020	0.85	0.07	8.97	0.805	0.85	0.79	14228
1738358820	0.78	0.06	8.33	0.74	0.87	0.6899999	89046
1738272420	0.72	-0.015	-2.04	0.685	0.85	0.68	97557
1738186020	0.735	0.395	116.18	0.38	0.755	0.38	155888
1738099620	0.34	0.08	30.77	0.3	0.34	0.3	12391
1738013220	0.26	-0.04	-13.33	0.26	0.26	0.26	2
1737754020	0.3	0	0.00	0.3	0.3	0.3	1
1737667620	0.3	-0.03	-9.09	0.328	0.328	0.3	573
1737581220	0.33	0.03	10.00	0.33	0.33	0.33	1000
1737494820	0.3	-0.036	-10.71	0.3	0.3	0.3	4000
1737408420	0.336	0.026	8.39	0.296	0.336	0.296	4010
1737149220	0.31	0	0.00	0.31	0.31	0.31	0
1737062820	0.31	0.01	3.33	0.3439999	0.3439999	0.31	13000
1736976420	0.3	-0.034	-10.18	0.334	0.334	0.3	21900
1736890020	0.334	-0.052	-13.47	0.386	0.386	0.334	2050
1736803620	0.386	0.1000002	34.97	0.386	0.386	0.386	200
1736544420	0.2859998	0	0.00	0.2859998	0.2859998	0.2859998	0
1736458020	0.2859998	-0.022	-7.14	0.398	0.398	0.2859998	3932
1736371620	0.308	0	0.00	0.308	0.308	0.308	0
1736285220	0.308	-0.04	-11.49	0.256	0.368	0.256	4332
1736198820	0.3479999	0.0079999	2.35	0.3479999	0.3479999	0.3479999	1000
1735939620	0.34	0	0.00	0.34	0.34	0.34	0
1735853220	0.34	0.028	8.97	0.318	0.34	0.318	6750
1735594020	0.312	0	0.00	0.274	0.3459999	0.274	6350
1735334820	0.312	-0.008	-2.50	0.322	0.322	0.312	3280
1734989220	0.32	0.016	5.26	0.32	0.32	0.32	1066
1734730020	0.304	-0.008	-2.56	0.332	0.332	0.304	21405
1734643620	0.312	0.002	0.65	0.31	0.35	0.31	14080
1734557220	0.31	-0.01	-3.13	0.302	0.31	0.302	1100
1734470820	0.32	-0.022	-6.43	0.336	0.336	0.32	3935
1734384420	0.342	-0.038	-10.00	0.43	0.43	0.342	4786
1734125220	0.38	-0.018	-4.52	0.38	0.38	0.38	200
1734038820	0.398	0	0.00	0.398	0.398	0.398	0
1733952420	0.398	-0.03	-7.01	0.412	0.428	0.398	14056
1733866020	0.428	0.0180001	4.39	0.428	0.428	0.428	100
1733779620	0.4099999	0.0279999	7.33	0.428	0.428	0.4099999	359
1733520420	0.382	-0.046	-10.75	0.424	0.424	0.382	737
1733434020	0.428	0	0.00	0.428	0.428	0.428	1237
1733347620	0.428	-0.01	-2.28	0.428	0.428	0.428	227
1733261220	0.438	-0.022	-4.78	0.412	0.46	0.392	14039
1733174820	0.46	-0.01	-2.13	0.46	0.46	0.46	255
1732915620	0.47	-0.004	-0.84	0.478	0.478	0.47	4389
1732829220	0.474	0	0.00	0.474	0.474	0.474	0
1732742820	0.474	0	0.00	0.474	0.474	0.474	0
1732656420	0.474	0	0.00	0.474	0.474	0.474	0
1732570020	0.474	0.084	21.54	0.426	0.474	0.392	862
1732310820	0.39	0.038	10.80	0.39	0.39	0.39	1111
1732224420	0.352	0	0.00	0.352	0.352	0.352	0
1732138020	0.352	0.014	4.14	0.34	0.38	0.34	5600
1732051620	0.338	0.016	4.97	0.338	0.338	0.338	5000
1731965220	0.322	-0.078	-19.50	0.39	0.39	0.322	5200
1731705960	0.4	0	0.00	0.4	0.4	0.4	0
1731619560	0.4	0	0.00	0.4	0.4	0.4	0
1731533160	0.4	-0.002	-0.50	0.4	0.4	0.4	16500

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions