Cabka NV Historical Data - CABKA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Cabka NV (CABKA)
Cabka NV (CABKA) Historical

Cabka NV (CABKA)

2.18

0.06

( 2.83% )

Updated: 01:01:16

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.06	-2.67857142857	2.24	2.28	2.1	2654	2.16654611	DE
4	0.08	3.80952380952	2.1	2.6	2.1	3408	2.35514422	DE
12	-0.42	-16.1538461538	2.6	2.9	2.04	4181	2.40002221	DE
26	-1.56	-41.7112299465	3.74	3.76	2.04	4430	2.6932033	DE
52	-3.7	-62.925170068	5.88	6	2.04	4109	3.68592061	DE
156	-8.12	-78.8349514563	10.3	10.75	2.04	4262	6.11111682	DE
260	-8.12	-78.8349514563	10.3	10.75	2.04	4262	6.11111682	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737999000	2.12	-0.02	-0.93	2.14	2.14	2.12	2415
1737739800	2.14	-0.06	-2.73	2.2	2.2	2.1	5180
1737653400	2.2	-0.08	-3.51	2.22	2.22	2.2	4927
1737567000	2.2799999	0.04	1.79	2.2799999	2.2799999	2.2799999	750
1737480600	2.24	0	0.00	2.24	2.24	2.24	0
1737394200	2.24	-0.04	-1.75	2.24	2.24	2.24	2179
1737135000	2.2799999	-0.02	-0.87	2.3	2.3	2.24	929
1737048600	2.3	0.06	2.68	2.3	2.3	2.3	440
1736962200	2.24	-0.1	-4.27	2.3	2.3	2.24	2876
1736875800	2.34	-0.06	-2.50	2.4	2.4	2.34	675
1736789400	2.4	-0.08	-3.23	2.5	2.5	2.4	607
1736530200	2.48	-0.12	-4.62	2.54	2.56	2.46	3494
1736443800	2.6	0	0.00	2.58	2.6	2.58	1761
1736357400	2.6	0.2	8.33	2.4	2.6	2.38	13010
1736271000	2.4	0.06	2.56	2.36	2.4	2.34	7573
1736184600	2.34	0.04	1.74	2.32	2.34	2.3	8135
1735925400	2.3	0.1	4.55	2.2799999	2.3	2.2799999	4426
1735839000	2.2	0.1	4.76	2.16	2.3	2.16	5102
1735666200	2.1	0.02	0.96	2.1	2.1	2.1	281
1735579800	2.08	-0.06	-2.80	2.18	2.2	2.08	10515
1735320600	2.14	0.1	4.90	2.08	2.2	2.08	9166
1735061400	2.04	-0.06	-2.86	2.12	2.12	2.04	3829
1734975000	2.1	-0.1	-4.55	2.2	2.2	2.1	7475
1734715800	2.2	-0.14	-5.98	2.24	2.3	2.06	13148
1734629400	2.34	0	0.00	2.34	2.34	2.34	50
1734543000	2.34	-0.02	-0.85	2.34	2.34	2.34	500
1734456600	2.36	0.12	5.36	2.3	2.36	2.2	9217
1734370200	2.24	-0.04	-1.75	2.3	2.34	2.24	2912
1734111000	2.2799999	-0.06	-2.56	2.3	2.3	2.2799999	4959
1734024600	2.34	0.04	1.74	2.34	2.34	2.34	1004
1733938200	2.3	-0.04	-1.71	2.36	2.36	2.3	1243
1733851800	2.34	0.02	0.86	2.34	2.34	2.34	5
1733765400	2.32	-0.02	-0.85	2.36	2.36	2.32	7172
1733506200	2.34	-0.04	-1.68	2.38	2.38	2.34	4054
1733419800	2.38	0.02	0.85	2.4	2.4	2.38	594
1733333400	2.36	-0.04	-1.67	2.34	2.44	2.34	2751
1733247000	2.4	-0.04	-1.64	2.44	2.5	2.3	6461
1733160600	2.44	0.04	1.67	2.46	2.5	2.44	6090
1732901400	2.4	-0.04	-1.64	2.46	2.46	2.4	2913
1732815000	2.44	-0.1	-3.94	2.54	2.54	2.44	7776
1732728600	2.54	-0.16	-5.93	2.74	2.74	2.5	21125
1732642200	2.7	-0.1	-3.57	2.84	2.84	2.7	5387
1732555800	2.8	0.06	2.19	2.7	2.9	2.7	6021
1732296600	2.74	0.1	3.79	2.6	2.8	2.6	6610
1732210200	2.64	0.1	3.94	2.6	2.64	2.6	1561
1732123800	2.54	-0.06	-2.31	2.6	2.6	2.52	1838
1732037400	2.6	0	0.00	2.6	2.6	2.5	3869
1731951000	2.6	0	0.00	2.6	2.6	2.6	450
1731691800	2.6	0	0.00	2.6	2.62	2.6	4917
1731605400	2.6	-0.2	-7.14	2.64	2.7	2.6	1421
1731519000	2.8	0	0.00	2.8	2.8	2.8	0
1731432600	2.8	0.2	7.69	2.52	2.8	2.52	10385
1731346200	2.6	0	0.00	2.6	2.6	2.6	1000
1731087000	2.6	0	0.00	2.6	2.6	2.6	0
1731000600	2.6	0	0.00	2.54	2.6	2.54	1018
1730914200	2.6	0	0.00	2.6	2.6	2.54	1932
1730827800	2.6	0	0.00	2.6	2.6	2.6	18
1730741400	2.6	0.1	4.00	2.5	2.6	2.5	1514
1730482200	2.5	-0.02	-0.79	2.5	2.5	2.48	1004
1730395800	2.52	-0.02	-0.79	2.52	2.52	2.52	2216
1730309400	2.54	-0.06	-2.31	2.6	2.6	2.52	2634
1730223000	2.6	0.04	1.56	2.6	2.6	2.54	316
1730136600	2.56	-0.04	-1.54	2.64	2.64	2.54	5657

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