TipRanks
Go Ultimate55% OFF

Plus500 (P55) Historical Prices

DE:P55 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202640.3840.4040.3840.3840.38+0.00%00.00
Oct 29, 202640.9640.9639.9440.3840.38+0.45%00.00
Oct 28, 202639.9040.3039.9040.2040.20+0.85%00.00
Oct 27, 202639.7640.1439.7639.8639.86+0.30%00.00
Oct 26, 202640.5840.6839.7439.7439.74+1.38%00.00
Oct 23, 202639.9839.9839.2039.2039.20-0.31%00.00
Oct 22, 202638.6639.3238.6639.3239.32+0.31%00.00
Oct 21, 202639.5839.5839.2039.2039.20-0.15%00.00
Oct 20, 202638.8839.4238.8839.2639.26+0.00%00.00
Oct 19, 202639.6839.8439.2639.2639.26-1.85%00.00
Oct 16, 202639.9440.0039.8240.0040.00+0.96%00.00
Oct 15, 202638.4439.7838.4439.6239.62+0.76%00.00
Oct 14, 202639.3839.3839.0239.3239.32-0.15%00.00
Oct 13, 202639.2440.4039.2439.3839.38-0.40%00.00
Oct 12, 202639.5039.5439.4639.5439.54+1.18%00.00
Oct 09, 202638.1439.1438.1439.0839.08+3.99%671.88
Oct 08, 202637.3638.0837.3637.5837.58-0.69%00.00
Oct 07, 202637.8438.0437.8437.8437.84-1.20%00.00
Oct 06, 202638.6438.6438.3038.3038.30+0.47%00.00
Oct 05, 202637.9838.1437.9838.1238.12-0.47%00.00
Oct 02, 202640.1840.1836.3638.3038.30-4.77%1,500127.70
Oct 01, 202639.8840.2239.5040.2240.22+0.50%00.00
Sep 30, 202639.6640.1839.6640.0240.02+0.50%00.00
Sep 29, 202639.4439.8239.4439.8239.82-0.50%736.90
Sep 28, 202639.7440.0239.7440.0240.02-0.10%00.00
Sep 25, 202640.2240.2239.8240.0640.06+0.00%00.00
Sep 24, 202639.8640.0639.7440.0640.06-0.55%00.00
Sep 23, 202641.2041.2040.2840.2840.28-2.56%00.00
Sep 22, 202642.1042.1041.3441.3441.34-2.13%19025.09
Sep 21, 202641.4042.2440.9842.2442.24+4.24%00.00
Sep 18, 202640.5840.8840.5240.5240.52+0.35%00.00
Sep 17, 202640.7040.7040.3040.3840.38+0.10%00.00
Sep 16, 202640.1440.3440.1440.3440.34+0.85%12422.13
Sep 15, 202641.6641.6640.0040.0040.00-4.31%12534.54
Sep 14, 202641.6441.8041.6441.8041.80+0.14%00.00
Sep 11, 202641.8041.8041.6241.7441.74-0.10%00.00
Sep 10, 202642.0642.0641.7841.7841.78-0.57%00.00
Sep 09, 202642.2042.3242.0242.0242.02-1.73%00.00
Sep 08, 202642.9242.9242.7442.7642.76-0.65%00.00
Sep 07, 202642.7843.0442.6843.0443.04+0.84%00.00
Sep 04, 202642.8442.9842.6842.6842.68+1.09%00.00
Sep 03, 202642.1042.2241.8242.2242.22-0.33%00.00
Sep 02, 202642.9042.9042.3642.3642.36-1.63%00.00
Sep 01, 202643.6443.6443.0643.0643.06-1.82%00.00
Aug 31, 202644.0844.0843.8443.8643.86+0.83%00.00
Aug 28, 202644.1244.1243.5043.5043.50+0.09%00.00
Aug 27, 202643.5843.5843.4643.4643.46-0.82%00.00
Aug 26, 202643.1843.8242.8643.8243.82+1.15%00.00
Aug 25, 202643.4443.4443.0843.3243.32+1.31%00.00
Aug 24, 202642.6842.7642.6842.7642.76+1.42%00.00