Enersys Dl 01 Historical Data - FDN | 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
Enersys Dl 01 (FDN)
Enersys Dl 01 (FDN) Historical

Enersys Dl 01 (FDN)

96.70

-0.20

(-0.21%)

Closed June 28 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.15	-3.15473209815	99.85	99.85	94.95	6	95.32941176	DE
4	-4	-3.97219463754	100.7	101	94.95	37	96.96302682	DE
12	13.7	16.5060240964	83	101	83	26	94.38720096	DE
26	3.2	3.42245989305	93.5	101	81	36	88.86363317	DE
52	-0.3	-0.309278350515	97	101	78.5	48	88.68239575	DE
156	-0.3	-0.309278350515	97	101	78.5	48	88.68239575	DE
260	-0.3	-0.309278350515	97	101	78.5	48	88.68239575	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1719520020	94.95	-1.55	-1.61	94.95	94.95	94.95	15
1719433560	96.5	0	0.00	96.5	96.5	96.5	0
1719347160	96.5	-3.35	-3.36	96.5	96.5	96.5	1
1719260820	99.85	2.85	2.94	99.85	99.85	99.85	1
1719001620	97	0	0.00	97	97	97	0
1718915220	97	0	0.00	97	97	97	0
1718828820	97	0.25	0.26	97	97	97	10
1718742360	96.75	1.75	1.84	96.75	96.75	96.75	37
1718656020	95	0	0.00	95	95	95	0
1718396820	95	-2.15	-2.21	98.65	98.65	95	55
1718310420	97.15	-3.85	-3.81	100.6	100.6	97.15	141
1718224020	101	4.9	5.10	101	101	101	1
1718137620	96.1	0	0.00	96.1	96.1	96.1	0
1718051220	96.1	0.5	0.52	96.1	96.1	96.1	1
1717792020	95.6	-2.15	-2.20	98.35	98.35	95.6	71
1717705620	97.75	-0.1	-0.10	97.75	97.75	97.75	5
1717619220	97.85	0	0.00	97.85	97.85	97.85	0
1717532820	97.85	-1.35	-1.36	97.85	97.85	97.85	153
1717446420	99.2	-1.5	-1.49	99.2	99.2	99.2	30
1717187220	100.7	1.75	1.77	100.7	100.7	100.7	1
1717100820	98.95	0	0.00	98.95	98.95	98.95	0
1717014420	98.95	0	0.00	98.95	98.95	98.95	0
1716928020	98.95	0.95	0.97	99.35	99.35	98.95	23
1716841560	98	0.25	0.26	98	98	98	10
1716582420	97.75	4.8	5.16	100.5	100.5	97.4	56
1716496020	92.95	5	5.69	91.65	92.95	91.65	11
1716409560	87.95	0	0.00	87.95	87.95	87.95	0
1716323160	87.95	0	0.00	87.95	87.95	87.95	0
1716236760	87.95	-1.2	-1.35	87.95	87.95	87.95	13
1715977620	89.15	0	0.00	89.15	89.15	89.15	0
1715891220	89.15	-2.15	-2.35	90.05	90.05	89.15	7
1715804820	91.3	0.5	0.55	91.3	91.3	91.3	1
1715718360	90.8	0	0.00	90.8	90.8	90.8	0
1715631960	90.8	1.7	1.91	90.8	90.8	90.8	50
1715372820	89.1	0	0.00	89.1	89.1	89.1	0
1715286420	89.1	0	0.00	89.1	89.1	89.1	0
1715200020	89.1	2.9	3.36	89.1	89.1	89.1	10
1715113620	86.2	0	0.00	86.2	86.2	86.2	0
1715027220	86.2	0	0.00	86.2	86.2	86.2	0
1714768020	86.2	0	0.00	86.2	86.2	86.2	0
1714681620	86.2	0	0.00	86.2	86.2	86.2	0
1714508820	86.2	0	0.00	86.2	86.2	86.2	0
1714422420	86.2	0	0.00	86.2	86.2	86.2	0
1714163220	86.2	2.25	2.68	86.2	86.2	86.2	3
1714076820	83.95	-1.05	-1.24	83.5	83.95	83.5	16
1713990360	85	0	0.00	85	85	85	0
1713903960	85	0	0.00	85	85	85	1
1713817560	85	1.65	1.98	85	85	85	35
1713558420	83.349999	0	0.00	83.349999	83.349999	83.349999	0
1713472020	83.349999	-2.9	-3.36	83.349999	83.349999	83.349999	1
1713385620	86.25	0	0.00	86.25	86.25	86.25	0
1713299220	86.25	0	0.00	86.25	86.25	86.25	0
1713212820	86.25	0.15	0.17	86.25	86.25	86.25	1
1712953620	86.1	0	0.00	86.1	86.1	86.1	25
1712867160	86.1	0	0.00	86.1	86.1	86.1	0
1712780760	86.1	3.1	3.73	86.1	86.1	86.1	11
1712694360	83	-1.15	-1.37	83	83	83	40
1712607960	84.15	0	0.00	84.15	84.15	84.15	0
1712348760	84.15	0	0.00	84.15	84.15	84.15	0
1712262360	84.15	0.45	0.54	84.15	84.15	84.15	200
1712175960	83.7	-3.5	-4.01	83.7	83.7	83.7	1
1712089560	87.2	0.2	0.23	87.2	87.2	87.2	5
1711661160	87	1	1.16	87	87	87	1

Pacer US Large Cap Cash ...

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