Spectris Historical Data - FA9 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Spectris (FA9)
Spectris (FA9) Historical

Spectris (FA9)

33.80

0.399999

( 1.20% )

Updated: 11:00:03

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.199999	3.68097852761	32.6	33.799999	32.6	122	33.15367836	DE
4	-1.800001	-5.05618258427	35.6	35.6	31.8	116	33.02810301	DE
12	-1.200001	-3.42857428571	35	37.4	31.8	194	34.11498752	DE
26	-4.050001	-10.7001347424	37.85	39.4	31.8	147	34.79749635	DE
52	-4.650001	-12.0936306892	38.45	44.45	31.8	98	35.72113602	DE
156	-5.450001	-13.8853528662	39.25	44.45	31.8	94	35.81087577	DE
260	-5.450001	-13.8853528662	39.25	44.45	31.8	94	35.81087577	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1727382360	33.2	0	0.00	33.2	33.2	33.2	0
1727295960	33.2	0.4	1.22	33.2	33.2	33.2	325
1727209560	32.799999	0.2	0.61	32.799999	32.799999	32.799999	41
1727123160	32.6	0.4	1.24	32.6	32.6	32.6	1
1726864020	32.2	0	0.00	32.2	32.2	32.2	0
1726777620	32.2	0	0.00	32.2	32.2	32.2	0
1726691220	32.2	-1.6	-4.73	31.8	32.2	31.8	536
1726604760	33.799999	-0.4	-1.17	33.799999	33.799999	33.799999	1
1726518420	34.2	0.2	0.59	34.2	34.2	34.2	147
1726259160	34	0	0.00	34	34	34	0
1726172760	34	0	0.00	34	34	34	0
1726086360	34	0	0.00	34	34	34	0
1725999960	34	0.6	1.80	34	34	34	1
1725913620	33.4	-0.6	-1.76	33.4	33.4	33.4	3
1725654360	34	0	0.00	34	34	34	0
1725567960	34	-1.4	-3.95	34	34	34	224
1725481560	35.4	0	0.00	35.4	35.4	35.4	0
1725395160	35.4	-0.2	-0.56	35.4	35.4	35.4	1
1725308760	35.6	0.8	2.30	35.6	35.6	35.6	1
1725049620	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1724963220	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1724876820	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1724790420	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1724704020	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1724444820	34.799999	-0.2	-0.57	34.799999	34.799999	34.799999	11
1724358360	35	0	0.00	35	35	35	0
1724271960	35	0.8	2.34	34.6	35	34.6	85
1724185620	34.2	0	0.00	34.2	34.2	34.2	0
1724099220	34.2	0	0.00	34.2	34.2	34.2	0
1723840020	34.2	0	0.00	34.2	34.2	34.2	0
1723753620	34.2	0.6	1.79	34.6	34.6	34.2	651
1723667220	33.6	0	0.00	33.6	33.6	33.6	0
1723580820	33.6	0	0.00	33.6	33.6	33.6	0
1723494420	33.6	0	0.00	33.6	33.6	33.6	0
1723235220	33.6	0	0.00	33.799999	33.799999	33.6	100
1723148820	33.6	-0.8	-2.33	33.6	33.6	33.6	1
1723062360	34.4	0.4	1.18	34.4	34.4	34.4	1
1722975960	34	0	0.00	34.799999	34.799999	33.799999	1473
1722889620	34	-1	-2.86	33.6	34	33.6	1477
1722630360	35	-1.4	-3.85	35	35	35	10
1722544020	36.4	2.2	6.43	36.4	36.4	36.4	1
1722457620	34.2	0	0.00	34.2	34.2	34.2	0
1722371220	34.2	-2.2	-6.04	34.2	34.2	34.2	6
1722284760	36.4	0	0.00	36.4	36.4	36.4	0
1722025560	36.4	0	0.00	36.4	36.4	36.4	0
1721939160	36.4	-0.4	-1.09	36.799999	36.799999	36.4	150
1721852820	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1721766420	36.799999	-0.6	-1.60	37.2	37.2	36.799999	3
1721679960	37.4	0	0.00	37.4	37.4	37.4	0
1721420760	37.4	0.6	1.63	37.4	37.4	37.4	9
1721334360	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1721247960	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1721161560	36.799999	0	0.00	36.799999	36.799999	36.799999	1
1721075160	36.799999	0.8	2.22	36.6	36.799999	36.6	139
1720815960	36	0	0.00	36	36	36	0
1720729560	36	1	2.86	36	36	36	386
1720643220	35	0.6	1.74	35	35	35	147
1720556760	34.4	0.2	0.58	34.4	34.4	34.4	58
1720470360	34.2	0.6	1.79	35	35	34.2	35
1720211220	33.6	0	0.00	33.6	33.6	33.6	0
1720124820	33.6	0	0.00	33.6	33.6	33.6	0
1720038420	33.6	0	0.00	33.6	33.6	33.6	0
1719952020	33.6	0	0.00	33.6	33.6	33.6	90
1719865620	33.6	0.2	0.60	34	34	33.6	1091
1719606420	33.4	0	0.00	33.4	33.4	33.4	0
1719520020	33.4	0.8	2.45	33.2	33.4	33.2	320

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