DGB Group NV Historical Data - DGB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

DGB Group NV (DGB)

0.88

0.01

( 1.15% )

Updated: 20:30:43

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.88	0.89	0.82	6857	0.85961248	DE
4	0	0	0.88	0.9	0.8	17050	0.86377908	DE
12	0.162	22.5626740947	0.718	0.9	0.67	18007	0.82277524	DE
26	0.07	8.64197530864	0.81	0.9	0.56	18657	0.74014602	DE
52	0.34	62.962962963	0.54	1.03	0.45	17614	0.71110249	DE
156	-0.31	-26.0504201681	1.19	1.3	0.38	15904	0.80287948	DE
260	0.116	15.1832460733	0.764	2.28	0.38	19783	1.06892307	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
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
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

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