Premium
DGB Group NV (DGB)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -12.3762376238 | 0.808 | 0.826 | 0.69 | 24786 | 0.73188832 | DE |
| 4 | -0.162 | -18.6206896552 | 0.87 | 0.88 | 0.69 | 13496 | 0.7824548 | DE |
| 12 | -0.022 | -3.01369863014 | 0.73 | 0.9 | 0.69 | 16605 | 0.8287653 | DE |
| 26 | 0.048 | 7.27272727273 | 0.66 | 0.9 | 0.6 | 17945 | 0.75758228 | DE |
| 52 | 0.206 | 41.0358565737 | 0.502 | 1.03 | 0.463 | 18105 | 0.72215489 | DE |
| 156 | -0.302 | -29.900990099 | 1.01 | 1.3 | 0.38 | 15696 | 0.79218059 | DE |
| 260 | -0.044 | -5.85106382979 | 0.752 | 2.28 | 0.38 | 20041 | 1.06557006 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 0.6899999 | -0.04 | -5.48 | 0.73 | 0.73 | 0.6899999 | 18852 |
| 1738344600 | 0.73 | 0.02 | 2.82 | 0.74 | 0.74 | 0.7 | 17239 |
| 1738258200 | 0.71 | -0.06 | -7.79 | 0.76 | 0.76 | 0.71 | 48018 |
| 1738171800 | 0.77 | -0.03 | -3.75 | 0.8 | 0.8 | 0.754 | 27967 |
| 1738085400 | 0.8 | 0 | 0.00 | 0.808 | 0.826 | 0.79 | 11854 |
| 1737999000 | 0.8 | 0.02 | 2.56 | 0.78 | 0.808 | 0.75 | 26319 |
| 1737739800 | 0.78 | -0.046 | -5.57 | 0.8199999 | 0.8199999 | 0.76 | 28803 |
| 1737653400 | 0.826 | 0.016 | 1.98 | 0.8199999 | 0.826 | 0.8199999 | 1744 |
| 1737567000 | 0.81 | -0.04 | -4.71 | 0.834 | 0.84 | 0.8 | 31746 |
| 1737480600 | 0.85 | -0.01 | -1.16 | 0.85 | 0.856 | 0.81 | 20172 |
| 1737394200 | 0.86 | 0.01 | 1.18 | 0.866 | 0.878 | 0.86 | 5618 |
| 1737135000 | 0.85 | 0 | 0.00 | 0.84 | 0.856 | 0.84 | 2560 |
| 1737048600 | 0.85 | -0.01 | -1.16 | 0.872 | 0.872 | 0.85 | 8982 |
| 1736962200 | 0.86 | -0.01 | -1.15 | 0.85 | 0.878 | 0.85 | 2846 |
| 1736875800 | 0.87 | 0.006 | 0.69 | 0.87 | 0.87 | 0.852 | 3108 |
| 1736789400 | 0.864 | -0.006 | -0.69 | 0.88 | 0.88 | 0.85 | 14356 |
| 1736530200 | 0.87 | 0 | 0.00 | 0.868 | 0.88 | 0.868 | 4382 |
| 1736443800 | 0.87 | 0.002 | 0.23 | 0.868 | 0.87 | 0.85 | 2851 |
| 1736357400 | 0.868 | -0.002 | -0.23 | 0.88 | 0.88 | 0.85 | 8278 |
| 1736271000 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.862 | 2480 |
| 1736184600 | 0.87 | 0.02 | 2.35 | 0.856 | 0.87 | 0.85 | 3697 |
| 1735925400 | 0.85 | -0.02 | -2.30 | 0.88 | 0.89 | 0.8199999 | 16979 |
| 1735839000 | 0.87 | 0.02 | 2.35 | 0.86 | 0.9 | 0.8 | 44400 |
| 1735666200 | 0.85 | 0.022 | 2.66 | 0.83 | 0.85 | 0.83 | 19160 |
| 1735579800 | 0.828 | -0.052 | -5.91 | 0.88 | 0.88 | 0.8 | 44281 |
| 1735320600 | 0.88 | 0.036 | 4.27 | 0.85 | 0.9 | 0.85 | 66684 |
| 1735061400 | 0.844 | 0.004 | 0.48 | 0.858 | 0.858 | 0.844 | 966 |
| 1734975000 | 0.84 | 0 | 0.00 | 0.85 | 0.86 | 0.834 | 5873 |
| 1734715800 | 0.84 | -0.012 | -1.41 | 0.856 | 0.856 | 0.832 | 8149 |
| 1734629400 | 0.852 | -0.026 | -2.96 | 0.86 | 0.862 | 0.848 | 18614 |
| 1734543000 | 0.878 | -0.002 | -0.23 | 0.88 | 0.88 | 0.86 | 2817 |
| 1734456600 | 0.88 | 0 | 0.00 | 0.882 | 0.896 | 0.87 | 9726 |
| 1734370200 | 0.88 | -0.016 | -1.79 | 0.894 | 0.896 | 0.88 | 7315 |
| 1734111000 | 0.896 | 0.016 | 1.82 | 0.88 | 0.9 | 0.88 | 27579 |
| 1734024600 | 0.88 | -0.01 | -1.12 | 0.89 | 0.9 | 0.88 | 4795 |
| 1733938200 | 0.89 | 0.018 | 2.06 | 0.886 | 0.89 | 0.88 | 5969 |
| 1733851800 | 0.872 | -0.018 | -2.02 | 0.9 | 0.9 | 0.87 | 30340 |
| 1733765400 | 0.89 | 0.002 | 0.23 | 0.89 | 0.9 | 0.89 | 7362 |
| 1733506200 | 0.888 | -0.01 | -1.11 | 0.898 | 0.898 | 0.872 | 6071 |
| 1733419800 | 0.898 | 0.058 | 6.90 | 0.852 | 0.9 | 0.852 | 52300 |
| 1733333400 | 0.84 | 0 | 0.00 | 0.848 | 0.85 | 0.84 | 16020 |
| 1733247000 | 0.84 | 0 | 0.00 | 0.84 | 0.848 | 0.834 | 21646 |
| 1733160600 | 0.84 | -0.008 | -0.94 | 0.85 | 0.88 | 0.84 | 37661 |
| 1732901400 | 0.848 | 0.01 | 1.19 | 0.84 | 0.848 | 0.836 | 13438 |
| 1732815000 | 0.838 | -0.01 | -1.18 | 0.848 | 0.848 | 0.8199999 | 10504 |
| 1732728600 | 0.848 | 0.0280001 | 3.41 | 0.83 | 0.848 | 0.8199999 | 35150 |
| 1732642200 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.838 | 0.8 | 10217 |
| 1732555800 | 0.8199999 | 0.0239999 | 3.02 | 0.766 | 0.84 | 0.762 | 66341 |
| 1732296600 | 0.796 | 0.016 | 2.05 | 0.784 | 0.8 | 0.77 | 5172 |
| 1732210200 | 0.78 | 0.008 | 1.04 | 0.77 | 0.78 | 0.76 | 8231 |
| 1732123800 | 0.772 | -0.008 | -1.03 | 0.79 | 0.798 | 0.772 | 3213 |
| 1732037400 | 0.78 | 0.03 | 4.00 | 0.75 | 0.798 | 0.75 | 12966 |
| 1731951000 | 0.75 | -0.018 | -2.34 | 0.754 | 0.8 | 0.75 | 21056 |
| 1731691800 | 0.768 | 0.018 | 2.40 | 0.75 | 0.786 | 0.75 | 4100 |
| 1731605400 | 0.75 | 0 | 0.00 | 0.74 | 0.75 | 0.72 | 9733 |
| 1731519000 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1731432600 | 0.75 | 0.012 | 1.63 | 0.73 | 0.75 | 0.73 | 9499 |
| 1731346200 | 0.738 | -0.048 | -6.11 | 0.768 | 0.768 | 0.73 | 19268 |
| 1731087000 | 0.786 | 0.046 | 6.22 | 0.73 | 0.786 | 0.722 | 7162 |
| 1731000600 | 0.74 | -0.038 | -4.88 | 0.78 | 0.79 | 0.714 | 43386 |
| 1730914200 | 0.778 | -0.042 | -5.12 | 0.83 | 0.83 | 0.77 | 45757 |
| 1730827800 | 0.8199999 | 0.0259999 | 3.27 | 0.792 | 0.84 | 0.792 | 74429 |
| 1730741400 | 0.794 | 0.086 | 12.15 | 0.722 | 0.794 | 0.722 | 81570 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
