Dongfeng Motor Group Co Historical Data - D4D | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Home
Investing
Stocks
Germany
TG
Dongfeng Motor Group Co (D4D)
Dongfeng Motor Group Co (D4D) Historical

Dongfeng Motor Group Co (D4D)

0.4918

0.0024

(0.49%)

Closed 26 April 6:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0122	2.54378648874	0.4796	0.4988	0.47	21925	0.49701231	DE
4	-0.0412	-7.72983114447	0.533	0.5895	0.4294	29956	0.51043596	DE
12	0.1074	27.9396462019	0.3844	0.5995	0.3602	62422	0.52718828	DE
26	0.1928	64.4816053512	0.299	0.5995	0.2706	48904	0.48774534	DE
52	0.1282	35.2585258526	0.3636	0.5995	0.2112	33381	0.43229822	DE
156	0.1444	41.5659182499	0.3474	0.5995	0.2112	26691	0.42397967	DE
260	0.1444	41.5659182499	0.3474	0.5995	0.2112	26691	0.42397967	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745612820	0.4952	-0.0006	-0.12	0.4958	0.4958	0.4906	4320
1745526420	0.4958	0.0392	8.59	0.485	0.4958	0.478	2646
1745440020	0.4566	0	0.00	0.4566	0.4566	0.4566	0
1745353620	0.4566	0	0.00	0.4566	0.4566	0.4566	0
1744921620	0.4566	0	0.00	0.4566	0.4566	0.4566	0
1744835220	0.4566	-0.0358	-7.27	0.4694	0.4694	0.4566	550
1744748820	0.4924	-0.0074	-1.48	0.48	0.4924	0.4612	20854
1744662420	0.4998	0.0212	4.43	0.499	0.4998	0.4752	24330
1744403220	0.4786	0.0094	2.00	0.4756	0.48	0.4756	6649
1744316820	0.4692	-0.0134	-2.78	0.4774	0.4824	0.4672	12139
1744230420	0.4826	0.0276	6.07	0.4636	0.4932	0.445	19599
1744144020	0.455	-0.0206	-4.33	0.4464	0.4898	0.4464	36885
1744057620	0.4756	-0.0309	-6.10	0.455	0.4872	0.4294	117213
1743798420	0.5064999	-0.023	-4.34	0.5144999	0.5295	0.5064999	18750
1743712020	0.5295	-0.0105	-1.94	0.5255	0.545	0.514	27138
1743625620	0.54	0.0055	1.03	0.5545	0.5545	0.524	47815
1743539220	0.5345	-0.0355	-6.23	0.5585	0.5625	0.5345	26550
1743452820	0.5699999	0.0354999	6.64	0.5535	0.5895	0.551	105133
1743197220	0.5345	-0.0105	-1.93	0.533	0.5435	0.5285	17030
1743110820	0.545	0.0145	2.73	0.528	0.546	0.528	20700
1743024420	0.5305	0.0405	8.27	0.521	0.5455	0.521	4200
1742938020	0.49	-0.044	-8.24	0.4954	0.5094999	0.4872	12201
1742851620	0.534	-0.0115	-2.11	0.5225	0.5435	0.5114999	53218
1742592420	0.5455	-0.0425	-7.23	0.5495	0.5495	0.5365	7885
1742506020	0.588	0.0625	11.89	0.5825	0.5995	0.5825	83160
1742419620	0.5255	0.0045	0.86	0.533	0.5495	0.5255	51290
1742333220	0.521	-0.0205	-3.79	0.5295	0.5445	0.521	69805
1742246820	0.5415	0.0365	7.23	0.521	0.5415	0.5144999	9593
1741987620	0.505	-0.0095	-1.85	0.5084999	0.5084999	0.4932	29704
1741901220	0.5144999	0.0162999	3.27	0.5194999	0.5194999	0.501	43515
1741814820	0.4982	-0.0018	-0.36	0.5094999	0.522	0.4942	15143
1741728420	0.5	0.0098	2.00	0.5094999	0.5094999	0.4892	2755
1741642020	0.4902	-0.0473	-8.80	0.507	0.5094999	0.4902	13754
1741382820	0.5375	0.0290001	5.70	0.5395	0.5395	0.5154999	2354
1741296420	0.5084999	0.0112999	2.27	0.5054999	0.5204999	0.4878	33457
1741210020	0.4972	0.0114	2.35	0.5084999	0.5174999	0.4874	33981
1741123620	0.4858	-0.0167	-3.32	0.51	0.519	0.4858	6450
1741037220	0.5024999	-0.052	-9.38	0.5225	0.537	0.4862	59065
1740778020	0.5545	-0.0145	-2.55	0.532	0.5545	0.5305	11199
1740691620	0.5689999	0.0414999	7.87	0.55	0.5729999	0.55	133477
1740605220	0.5275	-0.041	-7.21	0.538	0.5465	0.5215	96032
1740518820	0.5685	-0.019	-3.23	0.5639999	0.5685	0.5505	57512
1740432420	0.5875	0.0025	0.43	0.5809999	0.5875	0.5705	87017
1740173220	0.585	-0.0025	-0.43	0.587	0.5925	0.5699999	182640
1740086820	0.5875	0.031	5.57	0.5699999	0.5915	0.5655	329292
1740000420	0.5565	0.0661	13.48	0.507	0.5635	0.5054999	288090
1739914020	0.4904	0.0086	1.78	0.49	0.5044999	0.4752	82374
1739827620	0.4818	-0.0102	-2.07	0.4936	0.5104999	0.4812	14125
1739568420	0.492	0.0092	1.91	0.485	0.4948	0.4802	93598
1739482020	0.4828	-0.0132	-2.66	0.4836	0.484	0.4612	345767
1739395620	0.496	-0.0235	-4.52	0.4918	0.496	0.4722	228967
1739309220	0.5194999	0.0236999	4.78	0.5104999	0.525	0.5	344152
1739222820	0.4958	0.088	21.58	0.4842	0.5134999	0.475	170183
1738963620	0.4078	0.0474	13.15	0.4094	0.4106	0.3768	4204
1738877220	0.3604	0.0002	0.06	0.3602	0.3605999	0.3602	2500
1738790820	0.3602	-0.035	-8.86	0.3694	0.3708	0.3602	10099
1738704420	0.3952	-0.0004	-0.10	0.37	0.3953999	0.37	4102
1738618020	0.3956	-0.011	-2.71	0.3844	0.3956	0.372	13780
1738358820	0.4066	0	0.00	0.4066	0.4066	0.4066	0
1738272420	0.4066	0.012	3.04	0.3946	0.4066	0.3946	17630
1738186020	0.3946	0.0264	7.17	0.368	0.3946	0.368	1750
1738099620	0.3682	0.0106001	2.96	0.3614	0.38	0.3614	66095
1738013220	0.3575999	-0.0156	-4.18	0.3706	0.3714	0.3575999	52750

Source Jpx-nikkei 400 Etf

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