Fluidra Historical Data - 4F1 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

Home
Investing
Stocks
Germany
TG
Fluidra (4F1)
Fluidra (4F1) Historical

Fluidra (4F1)

23.52

0.34

(1.47%)

Closed 28 September 6:00AM

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
1727468760	23.16	0.04	0.17	23.16	23.16	23.16	1
1727382360	23.12	0.58	2.57	22.66	23.46	22.66	12
1727295960	22.54	0.56	2.55	22.5	22.64	22.5	69
1727209560	21.98	-0.06	-0.27	22	22	21.92	5
1727123220	22.04	0	0.00	22.04	22.04	22.04	0
1726864020	22.04	-0.56	-2.48	22.52	22.72	22.04	435
1726777560	22.6	0.94	4.34	21.88	22.72	21.88	60
1726691220	21.66	-0.02	-0.09	21.64	21.72	21.48	11
1726604760	21.68	0.54	2.55	21.7	21.78	21.68	8
1726518420	21.14	-0.2	-0.94	21.32	21.32	21.14	7
1726259160	21.34	-0.34	-1.57	21.34	21.34	21.34	2
1726172760	21.68	0.1	0.46	21.68	21.68	21.68	1
1726086360	21.58	-0.34	-1.55	21.9	21.9	21.34	48
1725999960	21.92	0.4	1.86	21.52	21.92	21.44	10
1725913620	21.52	0.38	1.80	21.16	21.52	21.16	4
1725654360	21.14	-0.24	-1.12	21.6	21.6	21.04	6
1725567960	21.38	0.04	0.19	21.22	21.38	21.18	5
1725481560	21.34	-0.6	-2.73	21.6	21.6	21	138
1725395160	21.94	-0.1	-0.45	22	22.08	21.94	556
1725308760	22.04	-0.4	-1.78	22.44	22.44	21.92	24
1725049560	22.44	0.22	0.99	22.26	22.44	22.2	308
1724963160	22.22	-0.08	-0.36	22.28	22.36	22.22	10
1724876760	22.3	0.26	1.18	22.2	22.34	22.2	16
1724790420	22.04	-0.24	-1.08	22.3	22.3	22.04	45
1724704020	22.28	0.08	0.36	22.22	22.28	22.16	15
1724444820	22.2	0.26	1.19	21.98	22.22	21.96	833
1724358420	21.94	0.2	0.92	21.9	22	21.88	72
1724271960	21.74	0	0.00	21.7	21.78	21.66	5
1724185560	21.74	-0.16	-0.73	21.96	21.98	21.72	17
1724099220	21.9	0.06	0.27	21.82	21.9	21.76	245
1723840020	21.84	0.02	0.09	21.86	21.86	21.82	15
1723753620	21.82	0.38	1.77	21.58	21.82	21.5	260
1723667160	21.44	0.14	0.66	21.48	21.48	21.42	19
1723580760	21.3	-0.16	-0.75	21.3	21.36	21.3	6
1723494360	21.46	0.14	0.66	21.399999	21.52	21.399999	21
1723235220	21.32	0	0.00	21.56	21.56	21.32	19
1723148820	21.32	-0.32	-1.48	21.399999	21.42	21.32	7
1723062360	21.64	0.22	1.03	21.52	21.64	21.52	5
1722975960	21.42	0.12	0.56	21.44	21.44	21.28	38
1722889620	21.3	-1.46	-6.41	22.16	22.16	20.92	1482
1722630360	22.76	0.58	2.61	22.14	22.96	22.14	393
1722544020	22.18	1.48	7.15	20.6	22.52	20.6	6850
1722457560	20.7	-0.16	-0.77	21.12	21.2	20.7	390
1722371220	20.86	0.54	2.66	20.239999	20.86	20.239999	1350
1722284760	20.32	-0.02	-0.10	20.48	20.48	20.22	15
1722025620	20.34	0.44	2.21	19.829999	20.36	19.829999	648
1721939160	19.899999	0.01	0.05	19.71	19.899999	19.71	3
1721852820	19.89	0.15	0.76	19.67	19.97	19.59	238
1721766420	19.739999	0.07	0.36	19.7	19.739999	19.7	11
1721677800	19.67	0.44	2.29	19.239999	19.71	19.239999	96
1721420760	19.23	-0.44	-2.24	19.739999	19.739999	19.1	51
1721334360	19.67	-1.29	-6.15	20.86	20.86	19.649999	833
1721248020	20.96	0.12	0.58	20.66	20.96	20.66	227
1721161560	20.84	0.58	2.86	20.239999	20.84	20.239999	1103
1721075160	20.26	-0.2	-0.98	20.38	20.38	20.1	140
1720815960	20.46	0.5	2.51	20.04	20.46	20.04	267
1720729560	19.96	0.5	2.57	19.77	20.02	19.77	130
1720643160	19.46	0	0.00	19.46	19.46	19.46	0
1720556760	19.46	-0.25	-1.27	19.77	19.77	19.42	300
1720470360	19.71	0.27	1.39	19.35	19.87	19.35	364
1720211220	19.44	-0.21	-1.07	19.57	19.57	19.44	734
1720124820	19.649999	0.18	0.92	19.61	19.649999	19.55	7
1720038420	19.47	0.26	1.35	19.29	19.5	19.29	37
1719952020	19.21	-0.2	-1.03	19.28	19.28	19.059999	1983
1719865620	19.41	-0.22	-1.12	19.59	19.61	19.39	1620
1719606420	19.63	0.16	0.82	19.45	19.72	19.41	1103

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