DGB Group NV Historical Data - DGB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
DGB Group NV (DGB)
DGB Group NV (DGB) Historical

DGB Group NV (DGB)

0.796

0.016

(2.05%)

Closed 24 November 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.046	6.13333333333	0.75	0.8	0.75	9913	0.76574458	DE
4	0.096	13.7142857143	0.7	0.84	0.67	19705	0.77309838	DE
12	0.136	20.6060606061	0.66	0.84	0.63	20682	0.72300802	DE
26	0.066	9.04109589041	0.73	1.03	0.56	20078	0.73991186	DE
52	0.319	66.8763102725	0.477	1.03	0.43	16839	0.66944606	DE
156	-0.224	-21.9607843137	1.02	1.34	0.38	15981	0.8187042	DE
260	0.036	4.73684210526	0.76	2.28	0.38	19340	1.07358277	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1730482200	0.708	0.0180001	2.61	0.7	0.708	0.674	8149
1730395800	0.6899999	0	0.00	0.672	0.6899999	0.67	7498
1730309400	0.6899999	0	0.00	0.698	0.7	0.68	5382
1730223000	0.6899999	0	0.00	0.7	0.7	0.6899999	986
1730136600	0.6899999	-0.02	-2.82	0.7	0.7	0.68	7524
1729873800	0.71	0.0180001	2.60	0.7	0.71	0.7	4493
1729787400	0.6919999	0.002	0.29	0.7	0.708	0.6899999	5600
1729701000	0.6899999	-0.01	-1.43	0.7	0.7	0.6899999	508
1729614600	0.7	-0.01	-1.41	0.708	0.708	0.7	4362
1729528200	0.71	0.008	1.14	0.714	0.714	0.702	1299
1729269000	0.702	0.002	0.29	0.718	0.718	0.7	9359
1729182600	0.7	0.018	2.64	0.684	0.704	0.684	6249
1729096200	0.682	-0.008	-1.16	0.67	0.7	0.67	2001
1729009800	0.6899999	-0.01	-1.43	0.71	0.712	0.67	32493
1728923400	0.7	0.002	0.29	0.71	0.72	0.7	9409
1728664200	0.698	0.032	4.80	0.722	0.738	0.682	66567
1728577800	0.666	-0.002	-0.30	0.67	0.67	0.64	24070
1728491400	0.668	-0.01	-1.47	0.678	0.68	0.652	3112
1728405000	0.678	0.008	1.19	0.678	0.678	0.678	4
1728318600	0.67	0.028	4.36	0.652	0.67	0.65	8695
1728059400	0.642	-0.014	-2.13	0.66	0.67	0.642	3327
1727973000	0.656	0.016	2.50	0.66	0.66	0.652	2636
1727886600	0.64	-0.04	-5.88	0.7	0.7	0.64	24601
1727800200	0.68	0.01	1.49	0.66	0.68	0.66	4085
1727713800	0.67	0.012	1.82	0.65	0.67	0.65	7040
1727454600	0.658	-0.002	-0.30	0.67	0.7	0.63	99845
1727368200	0.66	-0.056	-7.82	0.716	0.716	0.658	17152
1727281800	0.716	0.004	0.56	0.712	0.728	0.712	300
1727195400	0.712	-0.018	-2.47	0.738	0.74	0.704	7762
1727109000	0.73	-0.01	-1.35	0.748	0.75	0.73	3255
1726849800	0.74	0.04	5.71	0.72	0.748	0.716	19255
1726763400	0.7	0.03	4.48	0.68	0.716	0.68	18209
1726677000	0.67	0.01	1.52	0.65	0.67	0.65	18906
1726590600	0.66	0	0.00	0.68	0.698	0.66	18140
1726504200	0.66	-0.016	-2.37	0.7	0.762	0.66	71932
1726245000	0.676	0.006	0.90	0.65	0.676	0.65	10499
1726158600	0.67	-0.008	-1.18	0.6899999	0.6899999	0.656	10536
1726072200	0.678	-0.012	-1.74	0.6959999	0.6959999	0.65	20202
1725985800	0.6899999	0.0299999	4.55	0.666	0.7	0.666	13578
1725899400	0.66	-0.022	-3.23	0.6899999	0.6899999	0.66	16385
1725640200	0.682	-0.066	-8.82	0.75	0.75	0.664	61719
1725553800	0.748	-0.05	-6.27	0.798	0.798	0.748	12468
1725467400	0.798	-0.032	-3.86	0.79	0.81	0.78	4214
1725381000	0.83	0.03	3.75	0.8	0.83	0.78	37986
1725294600	0.8	0.078	10.80	0.73	0.8	0.73	74709
1725035400	0.722	0.072	11.08	0.66	0.78	0.66	93358
1724949000	0.65	0.02	3.17	0.608	0.66	0.608	15752
1724862600	0.63	0	0.00	0.62	0.63	0.602	4505
1724776200	0.63	0.012	1.94	0.624	0.63	0.61	10522
1724689800	0.618	-0.002	-0.32	0.624	0.624	0.61	939

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