JCDecaux SE Historical Data - DCS | 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
JCDecaux SE (DCS)
JCDecaux SE (DCS) Historical

JCDecaux SE (DCS)

14.58

-0.07

(-0.48%)

Closed March 01 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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	14.47	-0.29	-1.96	14.53	14.57	14.4	754
1740691620	14.76	-0.29	-1.93	14.87	14.87	14.76	59
1740605220	15.05	-0.38	-2.46	14.8	15.05	14.8	125
1740518820	15.43	-0.16	-1.03	15.43	15.43	15.43	4
1740432420	15.59	0.19	1.23	15.5	15.59	15.5	17
1740173220	15.4	0.09	0.59	15.4	15.4	15.4	3
1740086820	15.31	-0.3	-1.92	15.56	15.56	15.31	197
1740000420	15.61	0	0.00	15.68	15.68	15.61	178
1739914020	15.61	-0.51	-3.16	15.8	15.8	15.61	191
1739827620	16.12	0.36	2.28	16.04	16.12	16.04	1032
1739568420	15.76	-0.07	-0.44	15.93	15.93	15.73	6
1739482020	15.83	-0.17	-1.06	15.92	15.92	15.83	710
1739395620	16	0.04	0.25	16	16	16	65
1739309220	15.96	-0.26	-1.60	15.96	15.96	15.96	5
1739222820	16.219999	0.05	0.31	16.16	16.219999	16.16	3
1738963620	16.17	0.04	0.25	16.17	16.17	16.17	5
1738877220	16.129999	-0.07	-0.43	16.129999	16.129999	16.129999	5
1738790820	16.2	0.12	0.75	16.309999	16.309999	16.17	7
1738704420	16.079999	0.1	0.63	16.079999	16.079999	16.079999	1
1738618020	15.98	-0.07	-0.44	15.83	15.98	15.83	8
1738358820	16.05	0.01	0.06	16.05	16.05	16.05	20
1738272420	16.04	0.06	0.38	16.07	16.07	16.04	9
1738186020	15.98	0.37	2.37	16.26	16.26	15.98	305
1738099620	15.61	0	0.00	15.61	15.61	15.61	0
1738013220	15.61	-0.19	-1.20	15.61	15.61	15.61	1
1737754020	15.8	0.41	2.66	15.88	15.9	15.8	288
1737667620	15.39	0	0.00	15.39	15.39	15.39	0
1737581220	15.39	0	0.00	15.39	15.39	15.39	0
1737494820	15.39	-0.03	-0.19	15.39	15.39	15.39	100
1737408420	15.42	0.15	0.98	15.42	15.42	15.42	4
1737149220	15.27	0	0.00	15.27	15.27	15.27	0
1737062820	15.27	0	0.00	15.27	15.27	15.27	0
1736976420	15.27	0.16	1.06	15.31	16.07	15.27	160
1736890020	15.11	-0.29	-1.88	15.39	15.39	15.11	16
1736803620	15.4	0.15	0.98	15.26	15.4	15.25	1159
1736544420	15.25	0.06	0.39	15.03	15.25	15.03	3
1736458020	15.19	0.02	0.13	15.19	15.19	15.19	30
1736371620	15.17	0.12	0.80	14.99	15.24	14.99	736
1736285220	15.05	-0.08	-0.53	15.05	15.05	15.05	1
1736198820	15.13	0.11	0.73	14.9	15.13	14.9	84
1735939620	15.02	-0.11	-0.73	15.33	15.33	15.02	11
1735853220	15.13	0	0.00	15.13	15.13	15.13	0
1735594020	15.13	0.15	1.00	15.04	15.13	15.04	5
1735334820	14.98	0.23	1.56	14.47	15.06	14.47	978
1734989220	14.75	-0.04	-0.27	14.89	14.89	14.75	17
1734730020	14.79	-0.16	-1.07	14.58	14.79	14.46	107
1734643620	14.95	-0.21	-1.39	14.99	14.99	14.95	21
1734557220	15.16	0.1	0.66	15.15	15.16	15.15	4
1734470820	15.06	0	0.00	15.06	15.06	15.06	0
1734384420	15.06	-0.04	-0.26	15.06	15.1	14.91	139
1734125220	15.1	0.01	0.07	15.15	15.15	15.06	465
1734038820	15.09	0.11	0.73	15.04	15.09	14.98	614
1733952420	14.98	0.08	0.54	14.98	14.98	14.98	1
1733866020	14.9	-0.16	-1.06	14.98	14.98	14.9	212
1733779620	15.06	0.83	5.83	14.6	15.07	14.6	413
1733520420	14.23	0.05	0.35	14.36	14.36	14.23	171
1733434020	14.18	0.07	0.50	14.15	14.18	14.1	126
1733347620	14.11	0	0.00	14.11	14.11	14.11	0
1733261220	14.11	0.05	0.36	13.85	14.11	13.85	12
1733174820	14.06	0	0.00	14.06	14.06	14.06	0

Vontobel Financial Produ...

Canadian National Railway

FreightCar America

MOP vs US Dollar

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