Bulten AB Historical Data - 3FB | 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
Germany
TG
Bulten AB (3FB)
Bulten AB (3FB) Historical

Bulten AB (3FB)

6.77

0.10

(1.50%)

Closed 02 February 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.35	5.45171339564	6.42	6.77	6.28	107	6.57146067	DE
4	0.49	7.8025477707	6.28	6.77	6.02	45	6.44429918	DE
12	0.86	14.551607445	5.91	6.77	5.8	35	6.31790508	DE
26	0.85	14.3581081081	5.92	6.77	5.8	102	6.05114388	DE
52	0.69	11.3486842105	6.08	7.64	5.8	200	6.39999636	DE
156	0.79	13.2107023411	5.98	7.64	5.21	211	6.35118529	DE
260	0.79	13.2107023411	5.98	7.64	5.21	211	6.35118529	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1738358820	6.75	0.13	1.96	6.76	6.77	6.71	42
1738272420	6.62	0.01	0.15	6.65	6.68	6.62	22
1738186020	6.61	0.04	0.61	6.59	6.61	6.59	227
1738099620	6.57	0.07	1.08	6.51	6.57	6.44	197
1738013220	6.5	0.04	0.62	6.28	6.5	6.28	7
1737754020	6.46	0.07	1.10	6.42	6.47	6.42	81
1737667620	6.39	0.03	0.47	6.39	6.39	6.39	32
1737581220	6.36	0.01	0.16	6.42	6.42	6.32	31
1737494820	6.35	0.12	1.93	6.41	6.41	6.35	4
1737408420	6.23	-0.05	-0.80	6.2699999	6.2699999	6.23	33
1737149220	6.28	0.04	0.64	6.35	6.35	6.28	31
1737062820	6.24	0.17	2.80	6.21	6.24	6.21	3
1736976420	6.07	0.05	0.83	6.07	6.07	6.07	17
1736890020	6.0199999	0	0.00	6.0199999	6.0199999	6.0199999	0
1736803620	6.0199999	-0.11	-1.79	6.0599999	6.0599999	6.0199999	55
1736544420	6.13	-0.03	-0.49	6.23	6.23	6.13	11
1736458020	6.16	0.01	0.16	6.16	6.16	6.16	24
1736371620	6.15	-0.22	-3.45	6.26	6.34	6.15	24
1736285220	6.37	-0.02	-0.31	6.37	6.37	6.37	7
1736198820	6.39	0.1	1.59	6.2699999	6.39	6.2699999	38
1735939620	6.29	-0.05	-0.79	6.28	6.29	6.23	5
1735853220	6.34	0.05	0.79	6.3	6.42	6.2699999	40
1735594020	6.29	-0.06	-0.94	6.34	6.34	6.29	61
1735334820	6.35	0.16	2.58	6.22	6.37	6.22	31
1734989220	6.19	0	0.00	6.2	6.2	6.19	48
1734730020	6.19	-0.11	-1.75	6.19	6.19	6.19	1
1734643620	6.3	0	0.00	6.3	6.3	6.3	0
1734557220	6.3	0.11	1.78	6.19	6.3	6.19	18
1734470820	6.19	0.01	0.16	6.19	6.19	6.19	1
1734384420	6.18	-0.02	-0.32	6.18	6.18	6.18	3
1734125220	6.2	0.02	0.32	6.18	6.23	6.18	14
1734038820	6.18	-0.04	-0.64	6.18	6.18	6.18	1
1733952420	6.22	0.01	0.16	6.29	6.29	6.22	21
1733866020	6.21	-0.02	-0.32	6.21	6.21	6.21	17
1733779620	6.23	0.1	1.63	6.16	6.28	6.07	128
1733520420	6.13	0.13	2.17	5.99	6.17	5.99	9
1733434020	6	0.05	0.84	6.04	6.04	5.98	5
1733347620	5.95	-0.07	-1.16	5.86	5.98	5.86	39
1733261220	6.0199999	0	0.00	6.0199999	6.0199999	6.0199999	0
1733174820	6.0199999	0.17	2.91	5.91	6.0199999	5.89	52
1732915620	5.85	-0.1	-1.68	5.89	5.89	5.85	11
1732829220	5.95	0	0.00	5.95	5.95	5.95	0
1732742820	5.95	0	0.00	5.95	5.95	5.95	0
1732656420	5.95	-0.04	-0.67	5.95	5.95	5.95	14
1732570020	5.99	0.17	2.92	6	6	5.99	93
1732310820	5.82	0.02	0.34	5.87	5.87	5.8099999	6
1732224420	5.8	-0.03	-0.51	5.84	5.84	5.8	6
1732138020	5.83	-0.18	-3.00	5.91	5.91	5.82	7
1732051560	6.01	0	0.00	6.01	6.01	6.01	0
1731965160	6.01	0	0.00	6.01	6.01	6.01	0
1731705960	6.01	0	0.00	6.01	6.01	6.01	0
1731619560	6.01	0	0.00	6.01	6.01	6.01	0
1731533160	6.01	0	0.00	6.01	6.01	6.01	0
1731446760	6.01	0	0.00	6.01	6.01	6.01	0
1731360360	6.01	0	0.00	6.01	6.01	6.01	0
1731101160	6.01	0	0.00	6.01	6.01	6.01	0
1731014760	6.01	0	0.00	6.01	6.01	6.01	0
1730928360	6.01	0	0.00	6.01	6.01	6.01	0
1730841960	6.01	0	0.00	6.01	6.01	6.01	0
1730755560	6.01	0.09	1.52	6.01	6.01	6.01	1

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