Dena Co Ltd Historical Data - D2N | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Dena Co Ltd (D2N)
Dena Co Ltd (D2N) Historical

Dena Co Ltd (D2N)

9.20

-0.20

(-2.13%)

Closed 24 June 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0499999	0.546446994536	9.15	9.15	9.05	125	9.05	DE
4	0.5499999	6.35838034682	8.65	9.15	8.65	112	8.81354167	DE
12	0	0	9.1999999	9.9	8.5	240	9.24209509	DE
26	0.5999999	6.97674302326	8.6	11.3	7.55	323	9.26950867	DE
52	-0.25	-2.6455026735	9.4499999	11.3	7.55	287	9.23634147	DE
156	-0.25	-2.6455026735	9.4499999	11.3	7.55	287	9.23634147	DE
260	-0.25	-2.6455026735	9.4499999	11.3	7.55	287	9.23634147	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	9.05	0	0.00	9.05	9.05	9.05	0
1718915220	9.05	0	0.00	9.05	9.05	9.05	0
1718828820	9.05	0	0.00	9.05	9.05	9.05	0
1718742420	9.05	0	0.00	9.05	9.05	9.05	0
1718656020	9.05	0	0.00	9.05	9.05	9.05	0
1718396820	9.05	-0.05	-0.55	9.15	9.15	9.05	125
1718310420	9.1	0	0.00	9.1	9.1	9.1	0
1718224020	9.1	0	0.00	9.1	9.1	9.1	0
1718137620	9.1	0	0.00	9.1	9.1	9.1	0
1718051220	9.1	0	0.00	9.1	9.1	9.1	0
1717792020	9.1	0	0.00	9.1	9.1	9.1	0
1717705620	9.1	0	0.00	9.1	9.1	9.1	0
1717619220	9.1	0.45	5.20	9.1	9.1	9.1	11
1717532820	8.65	0	0.00	8.65	8.65	8.65	0
1717446420	8.65	0	0.00	8.65	8.65	8.65	0
1717187220	8.65	0	0.00	8.65	8.65	8.65	0
1717100820	8.65	0	0.00	8.65	8.65	8.65	0
1717014420	8.65	0	0.00	8.65	8.65	8.65	0
1716928020	8.65	0	0.00	8.65	8.65	8.65	0
1716841620	8.65	0	0.00	8.65	8.65	8.65	0
1716582420	8.65	0.15	1.76	8.65	8.65	8.65	200
1716496020	8.5	0	0.00	8.5	8.5	8.5	0
1716409620	8.5	0	0.00	8.5	8.5	8.5	0
1716323220	8.5	0	0.00	8.5	8.5	8.5	0
1716236820	8.5	0	0.00	8.5	8.5	8.5	0
1715977620	8.5	-0.75	-8.11	8.5	8.5	8.5	50
1715891220	9.25	0	0.00	9.25	9.25	9.25	0
1715804820	9.25	0	0.00	9.25	9.25	9.25	0
1715718420	9.25	-0.45	-4.64	9.25	9.25	9.25	100
1715632020	9.6999999	0	0.00	9.6999999	9.6999999	9.6999999	0
1715372820	9.6999999	0	0.00	9.6999999	9.6999999	9.6999999	0
1715286420	9.6999999	0	0.00	9.6999999	9.6999999	9.6999999	0
1715200020	9.6999999	0	0.00	9.6999999	9.6999999	9.6999999	0
1715113620	9.6999999	0.15	1.57	9.6999999	9.6999999	9.6999999	3
1715027220	9.55	0	0.00	9.55	9.55	9.55	0
1714768020	9.55	0.4	4.37	9.55	9.55	9.55	210
1714681620	9.15	0	0.00	9.15	9.15	9.15	0
1714508820	9.15	0	0.00	9.15	9.15	9.15	0
1714422420	9.15	0	0.00	9.15	9.15	9.15	0
1714163220	9.15	0	0.00	9.15	9.15	9.15	0
1714076820	9.15	-0.25	-2.66	9.35	9.35	9.15	510
1713990360	9.4	0	0.00	9.4	9.4	9.4	0
1713903960	9.4	0.2	2.17	9.4499999	9.4499999	9.4	579
1713817620	9.1999999	0	0.00	9.1999999	9.1999999	9.1999999	0
1713558420	9.1999999	0	0.00	9.1999999	9.1999999	9.1999999	0
1713472020	9.1999999	0	0.00	9.1999999	9.1999999	9.1999999	333
1713385620	9.1999999	0	0.00	9.1999999	9.1999999	9.1999999	0
1713299220	9.1999999	-0.2	-2.13	9.1999999	9.1999999	9.1999999	25
1713212820	9.4	0	0.00	9.4	9.4	9.4	0
1712953620	9.4	0	0.00	9.4	9.4	9.4	0
1712867220	9.4	-0.5	-5.05	9.4	9.4	9.4	25
1712780760	9.9	0	0.00	9.9	9.9	9.9	0
1712694360	9.9	0	0.00	9.9	9.9	9.9	0
1712607960	9.9	0	0.00	9.9	9.9	9.9	0
1712348760	9.9	0	0.00	9.9	9.9	9.9	0
1712262360	9.9	0.65	7.03	9.85	9.9	9.85	110
1712175960	9.25	0.15	1.65	9.1999999	9.25	9.1999999	1084
1712093160	9.1	0	0.00	9.1	9.1	9.1	0
1711661160	9.1	-0.1	-1.09	9.1	9.1	9.1	50
1711574760	9.1999999	0	0.00	9.1999999	9.1999999	9.1999999	0
1711488360	9.1999999	0	0.00	9.1999999	9.1999999	9.1999999	0
1711401960	9.1999999	0	0.00	9.1999999	9.1999999	9.1999999	0

Infineon Technologies

OMX Baltic Consumer Prod...

Daiwa Securities Living ... (PK)

Republic of Greece

Loan Invest Nv Loan Inve...

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