OTRS AG Historical Data - TR9 | 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.

Get Started

Home
Investing
Stocks
Germany
TG
OTRS AG (TR9)
OTRS AG (TR9) Historical

OTRS AG (TR9)

17.00

-0.10

(-0.58%)

Closed 14 December 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
1734038820	17.2	0	0.00	17.1	17.2	17.1	95
1733952420	17.2	0	0.00	17.2	17.2	17	1422
1733866020	17.2	0.1	0.58	16.7	17.2	16.6	1468
1733779620	17.1	0.1	0.59	16.6	17.1	16.6	164
1733520420	17	0.3	1.80	16.7	17.1	16.6	90
1733434020	16.7	-0.3	-1.76	17.1	17.2	16.7	2311
1733347620	17	-0.1	-0.58	17.1	17.2	17	3145
1733261220	17.1	0	0.00	17.1	17.2	17.1	143
1733174820	17.1	0.1	0.59	17.1	17.5	17.1	664
1732915620	17	-0.3	-1.73	17	17.3	17	694
1732829220	17.3	0.2	1.17	17.1	17.3	17	111
1732742820	17.1	0.4	2.40	16.7	17.3	16.6	1308
1732656420	16.7	0.1	0.60	16.899999	16.899999	16.6	1959
1732570020	16.6	-0.5	-2.92	17.1	18.3	16.5	19038
1732310820	17.1	7.6	80.00	17	19	15.2	85367
1732224420	9.5	0	0.00	9	11	9	4778
1732138020	9.5	1.35	16.56	8.6	9.5	8.1999999	3732
1732051620	8.15	0.1	1.24	8.3	8.75	8.05	4447
1731965220	8.05	0.35	4.55	8	8.9499999	7.95	4834
1731705960	7.7	0.15	1.99	7.65	7.7	7.6	827
1731619560	7.55	0.05	0.67	7.4	7.9	7.4	524
1731533160	7.5	-0.05	-0.66	7.25	7.55	7.25	302
1731446820	7.55	0.4	5.59	7.1	7.55	7.1	1412
1731360420	7.15	0.15	2.14	6.85	7.25	6.85	1957
1731101220	7	0.15	2.19	6.85	7	6.85	981
1731014760	6.85	0.2	3.01	6.65	7	6.65	1369
1730928360	6.65	0.25	3.91	6.5	6.8	6.45	934
1730841960	6.4	-0.05	-0.78	6.45	6.6	6.25	984
1730755560	6.45	-0.6	-8.51	6.85	7.1	6.3	1357
1730496360	7.05	0.2	2.92	6.85	7.25	6.8	547
1730409960	6.85	-0.1	-1.44	6.95	7.35	6.5	2209
1730323560	6.95	0	0.00	6.65	6.95	6.45	1192
1730237160	6.95	0	0.00	6.95	6.95	6.65	304
1730150760	6.95	0.15	2.21	7.15	7.4	6.65	1247
1729888020	6.8	-0.65	-8.72	7.45	7.65	6.6	3135
1729801560	7.45	0.3	4.20	7.05	8.1999999	7.05	8664
1729715160	7.15	-0.15	-2.05	7.7	7.7	6.5	2794
1729628760	7.3	-0.85	-10.43	8.3	8.3	6.8	6881
1729542360	8.15	-0.65	-7.39	8.6	8.9499999	7.45	7640
1729283160	8.8	0	0.00	8.6999999	9.3	7.9	4399
1729196760	8.8	-0.3	-3.30	9	9.35	8.1999999	4093
1729110360	9.1	-0.1	-1.09	9.9	9.9499999	9	7633
1729023960	9.1999999	0.8	9.52	7.75	13.8	7.45	84288
1728937620	8.4	0.5	6.33	7.85	9.3	7.4	11638
1728678360	7.9	-0.8	-9.20	9.5	9.5	7.5	18485
1728591960	8.6999999	-2.2	-20.18	10.5	13	6.2	43974
1728505560	10.9	5.5	101.85	5.55	15.5	5.55	43245
1728419160	5.4	-0.25	-4.42	5.65	5.9	5.4	1444
1728332760	5.65	0.85	17.71	5.3	5.8	4.8	5174
1728073560	4.8	0.2	4.35	4.82	5.2	4.62	827
1727987220	4.5999999	0	0.00	5	5	4.5999999	557
1727900820	4.5999999	-0.14	-2.95	4.74	5	4.5999999	2431
1727814420	4.74	0.46	10.75	4.8	4.8	4.28	567
1727728020	4.28	-0.32	-6.96	4.08	4.8	4.08	891
1727468760	4.5999999	-0.02	-0.43	4.0999999	4.62	4.08	679
1727382360	4.62	0.32	7.44	4.4	4.62	4.2	590
1727295960	4.3	-0.12	-2.71	4.44	4.76	4.04	1729
1727209560	4.42	-0.1	-2.21	4.5	4.82	4.42	521
1727123160	4.5199999	0	0.00	4.5199999	4.66	4.5199999	516
1726864020	4.5199999	-0.38	-7.76	4.9	4.9	4.5	233
1726777560	4.9	0	0.00	4.9	4.9	4.42	171
1726691220	4.9	0.04	0.82	4.42	4.9	4.42	61
1726604760	4.86	0.42	9.46	4.8	4.86	4.48	917
1726518420	4.44	0.02	0.45	4.9	5	4.42	1955
1726259160	4.42	0	0.00	4.94	4.94	4.42	686

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