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

JCDecaux SE (DCS)

15.05

0.06

( 0.40% )

Updated: 11:35:23

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.28	-1.82648401826	15.33	15.33	14.9	48	15.11726316	DE
4	0.07	0.467289719626	14.98	15.33	14.46	204	15.0203085	DE
12	-3.67	-19.6047008547	18.72	18.93	13.85	176	14.75707428	DE
26	-4.73	-23.9130434783	19.78	20.559999	13.85	136	16.57212681	DE
52	-3.45	-18.6486486486	18.5	22.28	13.85	181	18.29658151	DE
156	-1.91	-11.2617924528	16.96	22.28	13.85	189	17.86724214	DE
260	-1.91	-11.2617924528	16.96	22.28	13.85	189	17.86724214	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
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
1732915620	14.06	-0.08	-0.57	14.19	14.19	14.06	106
1732829220	14.14	-0.15	-1.05	14.21	14.21	14.14	31
1732742820	14.29	0.06	0.42	14.44	14.44	14.29	32
1732656420	14.23	-0.16	-1.11	14.24	14.3	14.21	66
1732570020	14.39	0.22	1.55	14.58	14.58	14.39	117
1732310820	14.17	0	0.00	14.17	14.17	14.17	0
1732224420	14.17	-0.12	-0.84	14.17	14.2	14.1	351
1732138020	14.29	-0.02	-0.14	14.56	14.56	14.27	40
1732051620	14.31	0.04	0.28	14.31	14.31	14.31	1
1731965220	14.27	-0.15	-1.04	14.49	14.49	14.27	51
1731705960	14.42	0	0.00	14.47	14.47	14.42	7
1731619560	14.42	0.23	1.62	14.3	14.45	14.3	27
1731533160	14.19	-0.24	-1.66	14.26	14.37	14.19	2110
1731446820	14.43	-0.28	-1.90	14.53	14.55	14.43	453
1731360420	14.71	-0.17	-1.14	14.93	14.95	14.71	347
1731101220	14.88	-1.87	-11.16	15.79	15.79	14.7	598
1731014760	16.75	0	0.00	16.75	16.75	16.75	0
1730928360	16.75	-0.46	-2.67	17.28	17.28	16.75	97
1730841960	17.21	-0.06	-0.35	17.21	17.21	17.21	2
1730755560	17.27	-0.09	-0.52	17.309999	17.309999	17.27	102
1730496360	17.36	-0.35	-1.98	17.34	17.36	17.34	6
1730409960	17.71	0	0.00	17.71	17.71	17.71	0
1730323560	17.71	-0.19	-1.06	17.71	17.71	17.71	30
1730237160	17.899999	-0.41	-2.24	17.899999	17.899999	17.899999	28
1730147220	18.309999	0	0.00	18.309999	18.309999	18.309999	0
1729888020	18.309999	-0.03	-0.16	18.309999	18.309999	18.309999	3
1729801560	18.34	0.24	1.33	18.34	18.34	18.34	1
1729715160	18.1	-0.13	-0.71	18.239999	18.239999	18.1	60
1729628760	18.23	-0.02	-0.11	18.18	18.23	18.18	2
1729542360	18.25	-0.34	-1.83	18.57	18.57	18.25	10
1729283160	18.59	0	0.00	18.59	18.59	18.59	0
1729196760	18.59	0.12	0.65	18.61	18.61	18.59	41
1729110360	18.47	-0.46	-2.43	18.59	18.59	18.47	2
1729023960	18.93	0.31	1.66	18.72	18.93	18.72	3
1728937620	18.62	-0.08	-0.43	18.68	18.68	18.62	5
1728678360	18.7	0.08	0.43	18.309999	18.7	18.309999	420
1728591960	18.62	-1.06	-5.39	18.809999	18.809999	18.62	560
1728505560	19.68	0	0.00	19.68	19.68	19.68	0
1728419160	19.68	-0.17	-0.86	19.64	19.68	19.64	27
1728332760	19.85	-0.03	-0.15	19.89	19.89	19.72	14

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