Deme Group NV Historical Data - MT0 | 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
Deme Group NV (MT0)
Deme Group NV (MT0) Historical

Deme Group NV (MT0)

162.00

-0.80

(-0.49%)

Closed 23 June 6:00AM

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

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

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	162.19999	-1.2	-0.73	162.19999	162.19999	162.19999	2
1718915160	163.4	2.4	1.49	164	164	163.4	122
1718828820	161	1.2	0.75	161	161	161	1
1718742420	159.8	0	0.00	159.8	159.8	159.8	0
1718656020	159.8	0	0.00	159.8	159.8	159.8	0
1718396820	159.8	-0.4	-0.25	159.8	159.8	159.8	1
1718310420	160.19999	4.2	2.69	160.19999	160.19999	160.19999	1
1718224020	156	-1.6	-1.02	158.19999	158.19999	156	5
1718137620	157.6	-1.4	-0.88	157.4	158.19999	157.4	226
1718051220	159	0.4	0.25	156	159	151.8	59
1717792020	158.6	-2	-1.25	158.6	158.6	158.19999	325
1717705620	160.6	-1.8	-1.11	161	161	160.6	15
1717619220	162.4	2.4	1.50	162	162.4	162	7
1717532820	160	-2.6	-1.60	163.8	163.8	160	15
1717446420	162.6	-1.4	-0.85	163.8	165.19999	162.6	25
1717187220	164	0	0.00	164	164	164	0
1717100820	164	-1.8	-1.09	163	164	163	33
1717014420	165.8	2	1.22	164.4	167	164.4	50
1716928020	163.8	-7	-4.10	169.19999	170	163.8	271
1716841560	170.8	-1	-0.58	171.6	173.2	170.19999	305
1716582420	171.8	3.2	1.90	169.6	171.8	169.6	29
1716496020	168.6	1	0.60	167.8	168.8	167.8	101
1716409620	167.6	-0.6	-0.36	168.6	168.6	167.6	4
1716323160	168.19999	1.2	0.72	162.8	168.19999	162.8	3
1716236760	167	2.4	1.46	167	167	167	19
1715977620	164.6	0	0.00	164.6	164.6	164.6	0
1715891220	164.6	0	0.00	164.6	164.6	164.6	0
1715804820	164.6	2.8	1.73	161.8	164.6	161.8	32
1715718420	161.8	7	4.52	155	161.8	155	17
1715631960	154.8	0.8	0.52	154.8	154.8	154.8	79
1715372820	154	0	0.00	154	154	154	0
1715286420	154	0	0.00	154	154	154	0
1715200020	154	0	0.00	154	154	154	0
1715113620	154	5.2	3.49	154	154	154	4
1715027220	148.8	0.8	0.54	149.4	149.4	148.8	73
1714768020	148	-0.4	-0.27	150	150	148	87
1714681560	148.4	-2.4	-1.59	148.4	148.4	148.4	5
1714508820	150.8	0	0.00	150.8	150.8	150.8	0
1714422420	150.8	1.4	0.94	150.8	150.8	150.8	56
1714163220	149.4	2.6	1.77	149.4	149.4	149.4	20
1714076820	146.8	0	0.00	146.8	146.8	146.8	0
1713990420	146.8	0.2	0.14	147.8	147.8	146.8	28
1713903960	146.6	4.2	2.95	146.6	146.6	146.6	15
1713817620	142.4	0	0.00	142.4	142.4	142.4	0
1713558420	142.4	0	0.00	142.4	142.4	142.4	0
1713472020	142.4	0	0.00	142.4	142.4	142.4	0
1713385620	142.4	0	0.00	142.4	142.4	142.4	0
1713299220	142.4	-2	-1.39	139.6	142.4	139.6	65
1713212820	144.4	-3.8	-2.56	144.19999	144.4	144.19999	75
1712953560	148.19999	0	0.00	148.19999	148.19999	148.19999	0
1712867160	148.19999	0	0.00	148.19999	148.19999	148.19999	0
1712780760	148.19999	0	0.00	148.19999	148.19999	148.19999	0
1712694360	148.19999	0	0.00	148.19999	148.19999	148.19999	0
1712607960	148.19999	-1.4	-0.94	148.19999	148.19999	148.19999	4
1712348760	149.6	0	0.00	149.6	149.6	149.6	0
1712262360	149.6	0	0.00	149.6	149.6	149.6	0
1712175960	149.6	0	0.00	149.6	149.6	149.6	0
1712089560	149.6	1.4	0.94	148.8	149.6	148.8	38
1711661160	148.19999	6.2	4.37	147.4	148.19999	147.4	107
1711574760	142	0	0.00	142	142	142	0
1711488360	142	0	0.00	142	142	142	0
1711401960	142	-0.4	-0.28	142	142	142	15

Bangkok Expressway and M... (PK)

John Hancock Tax Advanta...

Innogy Finance BV

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