Rubean AG Historical Data - R1B | 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
Rubean AG (R1B)
Rubean AG (R1B) Historical

Rubean AG (R1B)

4.68

-0.20

(-4.10%)

Closed 01 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1600001	3.53982529955	4.5199999	5.25	4.5199999	1000	4.874002	DE
4	0.2	4.46428571429	4.48	5.25	4.18	765	4.5870213	DE
12	-0.6699999	-12.5233628509	5.3499999	5.4	4.18	807	4.6534675	DE
26	-1.37	-22.6446280992	6.05	7.05	4.18	649	5.07452635	DE
52	-2.32	-33.1428571429	7	7.4	4.18	662	5.68639959	DE
156	-1.97	-29.6240601504	6.65	8	4.18	740	6.20383977	DE
260	-1.97	-29.6240601504	6.65	8	4.18	740	6.20383977	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	4.74	-0.1	-2.07	4.76	4.76	4.74	264
1740691620	4.84	-0.14	-2.81	4.84	4.84	4.84	150
1740605220	4.98	0	0.00	4.98	4.98	4.98	0
1740518820	4.98	0	0.00	4.86	4.98	4.86	640
1740432420	4.98	0.14	2.89	5.2	5.2	4.86	331
1740173220	4.84	0.24	5.22	4.5199999	5.25	4.5199999	2877
1740086820	4.5999999	0.14	3.14	4.98	5.15	4.5999999	3638
1740000420	4.46	0.14	3.24	4.46	4.46	4.46	53
1739914020	4.32	-0.02	-0.46	4.32	4.32	4.32	80
1739827620	4.34	-0.06	-1.36	4.38	4.38	4.34	35
1739568420	4.4	0.18	4.27	4.38	4.4	4.18	855
1739482020	4.22	0.02	0.48	4.24	4.24	4.22	1270
1739395620	4.2	-0.12	-2.78	4.2	4.4	4.2	89
1739309220	4.32	0	0.00	4.32	4.32	4.32	0
1739222820	4.32	-0.04	-0.92	4.44	4.44	4.32	607
1738963620	4.36	0.04	0.93	4.44	4.44	4.36	1355
1738877220	4.32	0	0.00	4.32	4.32	4.32	0
1738790820	4.32	0	0.00	4.32	4.32	4.32	0
1738704420	4.32	-0.16	-3.57	4.32	4.32	4.32	1
1738618020	4.48	0	0.00	4.48	4.48	4.48	6
1738358820	4.48	-0.06	-1.32	4.48	4.48	4.48	250
1738272420	4.54	0.22	5.09	4.5599999	4.5599999	4.54	261
1738186020	4.32	-0.4	-8.47	4.76	4.76	4.32	1295
1738099620	4.72	0.02	0.43	4.68	4.72	4.5199999	28
1738013220	4.7	0.08	1.73	4.9	4.9	4.5	2766
1737754020	4.62	0	0.00	4.62	4.62	4.62	0
1737667620	4.62	-0.24	-4.94	4.62	4.62	4.62	200
1737581220	4.86	0.24	5.19	4.7	4.86	4.7	24
1737494820	4.62	0	0.00	4.62	4.62	4.62	0
1737408420	4.62	0	0.00	4.58	4.62	4.58	101
1737149220	4.62	-0.18	-3.75	4.9	4.9	4.58	1443
1737062820	4.8	-0.16	-3.23	4.74	4.8	4.5999999	1002
1736976420	4.96	0.3	6.44	4.96	4.96	4.96	41
1736890020	4.66	0.22	4.95	4.44	4.66	4.44	242
1736803620	4.44	-0.26	-5.53	4.46	4.46	4.44	455
1736544420	4.7	0	0.00	4.7	4.7	4.7	0
1736458020	4.7	0.22	4.91	4.48	4.7	4.48	503
1736371620	4.48	-0.12	-2.61	4.4	4.48	4.4	641
1736285220	4.5999999	0.06	1.32	4.66	4.66	4.5599999	754
1736198820	4.54	-0.1	-2.16	4.76	4.76	4.48	887
1735939620	4.6399999	-0.12	-2.52	4.82	4.82	4.6399999	205
1735853220	4.76	-0.34	-6.67	5	5	4.74	237
1735594020	5.0999999	0	0.00	5.0999999	5.0999999	5.0999999	0
1735334820	5.0999999	0.18	3.66	4.76	5.0999999	4.76	61
1734989220	4.92	0.18	3.80	5	5	4.78	214
1734730020	4.74	0.14	3.04	4.4	4.92	4.4	2108
1734643620	4.5999999	-0.5	-9.80	4.9	4.9	4.5	4024
1734557220	5.0999999	0	0.00	5.0999999	5.0999999	5.0999999	0
1734470820	5.0999999	0	0.00	5.0999999	5.0999999	5.0999999	0
1734384420	5.0999999	0.44	9.44	5.0999999	5.15	4.98	407
1734125220	4.66	-0.44	-8.63	5.0999999	5.0999999	4.66	173
1734038820	5.0999999	0.46	9.91	5.05	5.0999999	5.05	1520
1733952420	4.6399999	-0.46	-9.02	4.8	5.05	4.5	3623
1733866020	5.0999999	-0.05	-0.97	5.15	5.15	5.0999999	401
1733779620	5.15	-0.25	-4.63	5.3499999	5.3499999	5.15	182
1733520420	5.4	0.05	0.93	5.3499999	5.4	5.3499999	276
1733434020	5.3499999	-0.05	-0.93	5.45	5.45	5.3499999	970
1733347620	5.4	0	0.00	5.4	5.4	5.4	0
1733261220	5.4	-0.1	-1.82	5.4	5.55	5.4	650
1733174820	5.5	0.3	5.77	5.3499999	5.5	5.3499999	3

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