Circus SE Historical Data - CA1 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Circus SE (CA1)
Circus SE (CA1) Historical

Circus SE (CA1)

28.60

0.20

(0.70%)

Closed June 28 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719520020	30.4	1.2	4.11	30.4	30.4	30.4	34
1719433620	29.2	-0.6	-2.01	30.6	30.6	29.2	140
1719347160	29.8	-0.4	-1.32	29.6	30.8	29.4	463
1719260820	30.2	1.4	4.86	28.8	31.2	28.2	2169
1719001620	28.8	0	0.00	28.8	28.8	28.6	477
1718915160	28.8	3.2	12.50	26	28.8	26	1273
1718828820	25.6	1.6	6.67	25	25.6	23.8	1008
1718742360	24	-3	-11.11	26	26	24	790
1718656020	27	-0.6	-2.17	28.2	28.4	27	128
1718396820	27.6	-5.8	-17.37	33.4	33.4	23	1630
1718310420	33.4	-1.6	-4.57	34.799999	35.799999	32.799999	941
1718224020	35	6	20.69	30	35	30	2307
1718137620	29	0	0.00	28.6	40	26	4055
1718051220	29	3	11.54	27.8	29	27.4	1007
1717792020	26	4.4	20.37	21.399999	26	21.399999	5793
1717705620	21.6	2.3	11.92	18.899999	21.6	18.899999	323
1717619220	19.3	0.5	2.66	18.899999	19.3	18.899999	532
1717532820	18.8	0.2	1.08	18.3	18.8	18.3	566
1717446420	18.6	-0.3	-1.59	18.899999	18.899999	18.1	1072
1717187220	18.899999	1.2	6.78	17.2	18.899999	17.2	1335
1717100820	17.7	0.2	1.14	17.5	17.7	17.5	480
1717014420	17.5	1.9	12.18	15.5	18.2	15.5	2418
1716928020	15.6	1.4	9.86	13.8	15.6	13.8	627
1716841560	14.2	0.9	6.77	13.3	14.2	13	1278
1716582420	13.3	0	0.00	13.1	13.3	12.9	358
1716496020	13.3	0.2	1.53	13.1	13.3	13.1	901
1716409620	13.1	0	0.00	13.1	13.1	13.1	113
1716323160	13.1	0.2	1.55	13.1	13.1	13.1	430
1716236760	12.9	-0.1	-0.77	12.9	13.2	12.9	1013
1715977620	13	0.3	2.36	12.7	13	12.4	1064
1715891220	12.7	0	0.00	12.7	12.7	12.7	240
1715804820	12.7	0.3	2.42	12.5	12.7	12.5	400
1715718420	12.4	0.4	3.33	12.4	12.4	12.4	65
1715632020	12	0	0.00	12	12	12	0
1715372820	12	0.2	1.69	11.8	12	11.8	699
1715286420	11.8	1	9.26	11.8	11.8	11.8	101
1715200020	10.8	0	0.00	10.8	10.8	10.8	0
1715113620	10.8	-0.8	-6.90	10.8	10.8	10.8	135
1715027220	11.6	-0.2	-1.69	11.6	11.6	11.6	100
1714768020	11.8	0	0.00	11.8	11.8	11.8	0
1714681620	11.8	0	0.00	11.8	11.8	11.8	0
1714508820	11.8	0	0.00	11.8	11.8	11.8	1013
1714422420	11.8	0	0.00	11.5	11.8	11.2	1531
1714163220	11.8	0.1	0.85	11.8	11.8	11.8	50
1714076760	11.7	0	0.00	11.7	11.7	11.7	0
1713990360	11.7	0	0.00	11.7	11.7	11.7	0
1713903960	11.7	0	0.00	11.7	11.7	11.7	35
1713817560	11.7	-0.1	-0.85	11.7	11.7	11.7	260
1713558420	11.8	0	0.00	11.8	11.8	11.8	0
1713472020	11.8	-0.1	-0.84	11.8	11.8	11.8	62
1713385620	11.9	0	0.00	11.9	11.9	11.9	0
1713299220	11.9	-0.1	-0.83	11.9	11.9	11.9	100
1713212760	12	0	0.00	12	12	12	0
1712953560	12	0	0.00	12	12	12	0
1712867160	12	0	0.00	12	12	12	0
1712780760	12	0	0.00	12	12	12	0
1712694360	12	0	0.00	12	12	12	0
1712607960	12	0.1	0.84	11.8	12	11.8	1640
1712348760	11.9	0	0.00	11.9	11.9	11.9	0
1712262360	11.9	-0.2	-1.65	11.9	11.9	11.9	275
1712175960	12.1	0.1	0.83	12.1	12.1	12.1	128
1712093160	12	0	0.00	12	12	12	0
1711661160	12	0	0.00	12	12	12	1130

SPDR S&P ASX 200 Resources

Swedish Match Ab (publ)

NLBNPIT20Y02 20991231 15...

NLBNPIT1VSZ6 20351221 39...

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