4 SC AG Historical Data - VSC | 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
4 SC AG (VSC)
4 SC AG (VSC) Historical

4 SC AG (VSC)

6.20

0.40

(6.90%)

Closed January 06 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
1736198820	6.04	0.28	4.86	5.7	6.38	5.5	7654
1735939620	5.76	0.24	4.35	5.96	5.98	5.54	3483
1735853220	5.5199999	0.92	20.00	4.23	5.7	4.23	5238
1735594020	4.5999999	0	0.00	4.55	4.8	4.2	11578
1735334820	4.5999999	0.58	14.43	4.01	4.99	3.82	16402
1734989220	4.0199999	-0.07	-1.71	4.01	4.3	4.01	2744
1734730020	4.09	0	0.00	4.3	4.3	4.08	897
1734643620	4.09	0.01	0.25	4.3	4.3	4.07	1389
1734557220	4.08	-0.02	-0.49	4.34	4.79	4	3942
1734470820	4.0999999	-0.28	-6.39	4.26	4.26	4.01	4370
1734384420	4.38	-0.02	-0.45	4.57	4.57	4.2	436
1734125220	4.4	-0.12	-2.65	4.57	4.57	4.36	1404
1734038820	4.5199999	-0.07	-1.53	4.41	4.59	4.37	3560
1733952420	4.59	0.11	2.46	4.4	4.69	4.4	2377
1733866020	4.48	0	0.00	4.48	4.5	4.48	512
1733779620	4.48	-0.22	-4.68	4.53	4.7	4.48	1155
1733520420	4.7	0.16	3.52	4.53	4.79	4.53	566
1733434020	4.54	-0.23	-4.82	4.8499999	4.8499999	4.5	2643
1733347620	4.7699999	-0.21	-4.22	4.72	4.8	4.5	1850
1733261220	4.98	0.15	3.11	4.83	4.99	4.8	1306
1733174820	4.83	-0.47	-8.87	4.82	5.2	4.82	2066
1732915620	5.3	0.12	2.32	5.3	5.3	5.3	400
1732829220	5.18	0.37	7.69	4.8099999	5.2	4.62	1202
1732742820	4.8099999	0	0.00	5	5	4.8099999	74
1732656420	4.8099999	0.19	4.11	4.62	4.8099999	4.62	300
1732570020	4.62	-0.38	-7.60	4.62	5	4.62	364
1732310820	5	0.2	4.17	4.62	5	4.62	262
1732224420	4.8	-0.24	-4.76	4.99	5	4.5	4869
1732138020	5.04	-0.18	-3.45	5.68	5.68	5	952
1732051620	5.22	-0.74	-12.42	5.5199999	5.98	5.22	2597
1731965220	5.96	0.44	7.97	5.5199999	5.96	5.5199999	168
1731705960	5.5199999	-0.04	-0.72	5.5199999	5.96	5.5199999	881
1731619560	5.5599999	0.04	0.72	5.5199999	5.98	5.5199999	676
1731533160	5.5199999	-0.46	-7.69	5.98	5.98	5.5199999	496
1731446820	5.98	-0.22	-3.55	5.42	6.2	5.42	457
1731360420	6.2	0.78	14.39	5.42	6.2	5.42	330
1731101220	5.42	-0.16	-2.87	5.66	5.66	5.42	653
1731014760	5.58	0.1	1.82	5.46	6.08	5.46	3085
1730928360	5.48	0	0.00	6.0599999	6.0599999	5.48	517
1730841960	5.48	-0.16	-2.84	5.48	5.9	5.48	331
1730755560	5.64	-0.76	-11.88	6.42	6.42	5.64	1184
1730496360	6.4	0.38	6.31	5.84	6.4	5.84	1718
1730409960	6.0199999	-0.28	-4.44	6.0199999	6.04	5.84	2295
1730323560	6.3	0.28	4.65	6.0199999	6.5199999	6.0199999	161
1730237160	6.0199999	-0.5	-7.67	6.26	6.26	6.0199999	41
1730150760	6.5199999	0.5	8.31	6.0199999	6.5199999	6.0199999	122
1729888020	6.0199999	-0.1	-1.63	6.0199999	6.48	6.0199999	348
1729801560	6.12	0.1	1.66	6.14	6.14	6.12	125
1729715160	6.0199999	0	0.00	6.48	6.48	6.0199999	728
1729628760	6.0199999	-0.48	-7.38	6.0199999	6.0199999	6.0199999	407
1729542360	6.5	0.34	5.52	6.0199999	6.5	6.0199999	1435
1729283160	6.16	-0.4	-6.10	6.18	6.5199999	6.16	1492
1729196760	6.5599999	0.38	6.15	6.18	6.5599999	6.18	39
1729110360	6.18	-0.16	-2.52	6.34	6.8	6.18	2595
1729023960	6.34	0.28	4.62	6.48	7.4	6	4573
1728937620	6.0599999	-0.36	-5.61	6.42	6.5	6.0199999	1182
1728678360	6.42	0.12	1.90	6.5	6.5	6	859
1728591960	6.3	0.62	10.92	6.1	8.1	5.82	13770
1728505560	5.68	-0.12	-2.07	5.38	6.1	5.38	280
1728419160	5.8	0.2	3.57	5.32	5.8	5.32	1123
1728332760	5.6	-0.1	-1.75	5.32	5.7	5.32	8717

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