Darling Ingredients Inc Historical Data - 43D | 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
Germany
TG
Darling Ingredients Inc (43D)
Darling Ingredients Inc (43D) Historical

Darling Ingredients Inc (43D)

39.01

0.31

(0.80%)

Closed 16 February 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739568420	39.24	0.36	0.93	39.24	39.24	39.24	75
1739482020	38.88	0.38	0.99	38.9	38.9	38.88	116
1739395620	38.5	-0.15	-0.39	38.5	38.5	38.5	1
1739309220	38.65	0.47	1.23	39.1	39.299999	38.65	144
1739222820	38.18	-0.63	-1.62	38.47	38.47	38	185
1738963620	38.81	2.21	6.04	37.19	39	35	590
1738877220	36.6	2	5.78	36.67	37.049999	36.6	651
1738790820	34.6	0	0.00	34.6	34.6	34.6	0
1738704420	34.6	-0.9	-2.54	35.06	35.06	34.6	69
1738618020	35.5	-1.15	-3.14	36.119999	36.27	35.049999	925
1738358820	36.65	1.38	3.91	35.64	36.78	35.64	709
1738272420	35.27	1.47	4.35	33.35	35.27	33.35	175
1738186020	33.799999	0.65	1.96	33.79	33.799999	33.79	62
1738099620	33.15	-0.9	-2.64	33.9	33.9	33.15	65
1738013220	34.049999	-0.13	-0.38	33.82	34.049999	33.659999	278
1737754020	34.18	0.8	2.40	34.19	34.19	34.18	16
1737667620	33.38	-0.32	-0.95	33.7	33.7	33.38	21
1737581220	33.7	0	0.00	33.7	33.7	33.7	0
1737494820	33.7	-2.01	-5.63	35.4	35.4	33.7	356
1737408420	35.71	0.25	0.71	35.71	35.71	35.71	3
1737149220	35.46	-0.41	-1.14	36.25	36.25	35.46	244
1737062820	35.869999	0.08	0.22	35.85	35.89	35.85	36
1736976420	35.79	0.62	1.76	35.19	35.79	35.19	3
1736890020	35.17	-1.28	-3.51	35.17	35.17	35.17	7
1736803620	36.45	1.22	3.46	35.77	36.45	35.77	124
1736544420	35.229999	2.43	7.41	32.79	35.229999	32.79	136
1736458020	32.799999	-0.63	-1.88	32.759999	32.799999	32.7	80
1736371620	33.43	0.4	1.21	33.409999	33.43	33.409999	500
1736285220	33.03	-0.19	-0.57	33.31	33.31	33.03	12
1736198820	33.22	-0.2	-0.60	33.799999	33.799999	33.22	374
1735939620	33.42	0.69	2.11	33.43	33.43	33.42	266
1735853220	32.729999	0.92	2.89	32.43	32.729999	32.43	201
1735594020	31.81	-0.24	-0.75	31.81	31.81	31.81	1
1735334820	32.049999	0.05	0.16	31.78	32.33	31.78	126
1734989220	32	-0.65	-1.99	32	32	31.5	591
1734730020	32.65	0.65	2.03	32.28	32.65	32.28	128
1734643620	32	-1.52	-4.53	32.34	33.02	32	380
1734557220	33.52	1.72	5.41	33.549999	33.549999	33.52	210
1734470820	31.8	-0.92	-2.81	32.049999	32.049999	31.8	47
1734384420	32.72	-0.11	-0.34	33.45	33.549999	32.72	427
1734125220	32.83	-1.82	-5.25	34.04	34.19	32.83	1040
1734038820	34.65	-0.71	-2.01	35.67	35.67	34.65	70
1733952420	35.36	-0.47	-1.31	35.39	35.39	35.36	187
1733866020	35.83	0.55	1.56	34.17	35.83	34.17	119
1733779620	35.28	1.76	5.25	34.229999	35.46	34.229999	37
1733520420	33.52	-0.71	-2.07	33.7	33.7	33.15	300
1733434020	34.229999	-1.29	-3.63	34.79	35.2	34.229999	3150
1733347620	35.52	-2.23	-5.91	35.52	35.52	35.52	50
1733261220	37.75	-0.7	-1.82	37.63	37.75	37.63	9
1733174820	38.45	0.48	1.26	38.83	38.83	38.45	81
1732915620	37.97	0	0.00	37.97	37.97	37.97	0
1732829220	37.97	0	0.00	37.97	37.97	37.97	0
1732742820	37.97	0	0.00	37.97	37.97	37.97	0
1732656420	37.97	-0.28	-0.73	37.97	37.97	37.97	1
1732570020	38.25	-1.05	-2.67	38.75	38.75	38.25	68
1732310820	39.299999	0	0.00	39.299999	39.299999	39.299999	0
1732224420	39.299999	-0.3	-0.76	39.46	39.46	39.299999	400
1732138020	39.6	-0.51	-1.27	39.61	39.869999	39.6	292
1732051620	40.11	0	0.00	40.11	40.11	40.11	0
1731965220	40.11	-0.29	-0.72	40.54	41	40.11	134

Darling Ingredients

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