German AK DNR Historical Data - DBAG34 | 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
Brazil
BOV
German AK DNR (DBAG34)
German AK DNR (DBAG34) Historical

German AK DNR (DBAG34)

116.35

0.00

(0.00%)

Closed 28 January 7:55AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.54	-0.461972794935	116.89	117.6	116.16	8	117.22266667	DR
4	8.33	7.71153490094	108.02	117.6	104.92	65	108.35921348	DR
12	16.45	16.4664664665	99.9	117.6	94	74	104.78852183	DR
26	28.33	32.1858668484	88.02	117.6	79.6	67	96.85606231	DR
52	51.24	78.6975886961	65.11	117.6	62.04	59	93.09531333	DR
156	44.46	61.8444846293	71.89	117.6	38.08	761	51.67962641	DR
260	79.55	216.168478261	36.8	117.6	28.26	756	56.73172214	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754200	116.35	0	0.00	116.35	116.35	116.35	0
1737667800	116.35	0	0.00	116.35	116.35	116.35	0
1737581400	116.35	-1.19	-1.01	117	117	116.35	4
1737495000	117.54	5	4.44	116.89	117.6	116.16	11
1737408540	112.54	0	0.00	112.54	112.54	112.54	0
1737149340	112.54	0	0.00	112.54	112.54	112.54	0
1737062940	112.54	0	0.00	112.54	112.54	112.54	0
1736976540	112.54	2.98	2.72	112.73	113.41	112.5	28
1736890140	109.56	3.51	3.31	107.69	109.68	107.69	259
1736803740	106.05	-1.15	-1.07	106.05	106.05	106.05	15
1736544540	107.2	2.2	2.10	107	107.2	107	302
1736458140	105	-1.59	-1.49	104.92	105	104.92	10
1736371740	106.59	0.22	0.21	106.37	106.59	106.37	77
1736285400	106.37	-0.57	-0.53	106.37	106.37	106.37	2
1736198940	106.94	-1.06	-0.98	106.94	106.94	106.94	1
1735939740	108	1.41	1.32	108.02	108.02	108	3
1735853340	106.59	0	0.00	106.59	106.59	106.59	0
1735594140	106.59	0	0.00	106.59	106.59	106.59	0
1735334940	106.59	1.89	1.81	107.03	107.03	106.59	5
1735248540	104.7	0	0.00	104.7	104.7	104.7	0
1734989340	104.7	-5.52	-5.01	104.41	104.7	104	1143
1734730200	110.22	0	0.00	110.22	110.22	110.22	0
1734643800	110.22	0	0.00	110.22	110.22	110.22	0
1734557400	110.22	2.75	2.56	109.67	110.22	109.45	176
1734470940	107.47	-1.1	-1.01	108.9	108.9	107.47	9
1734384540	108.57	0.22	0.20	108.57	108.57	108.57	2
1734125340	108.35	1.25	1.17	108.35	108.35	108.35	4
1734039000	107.1	-0.48	-0.45	107.14	107.14	107.1	12
1733952540	107.58	-0.47	-0.43	108.24	108.24	107.25	16
1733866140	108.05	0	0.00	108.05	108.05	108.05	1
1733779740	108.05	2.45	2.32	108.05	108.05	108.05	4
1733520600	105.6	0	0.00	105.6	105.6	105.6	0
1733434200	105.6	0	0.00	105.6	105.6	105.6	0
1733347800	105.6	-0.3	-0.28	105.6	105.6	105.6	34
1733261340	105.9	2.3	2.22	106.7	106.7	105.9	128
1733174940	103.6	3.1	3.08	102.6	103.9	102.6	38
1732915740	100.5	5.4	5.68	101.42	101.42	97.5	222
1732829400	95.1	0	0.00	95.1	95.1	95.1	0
1732743000	95.1	0	0.00	95.1	95.1	95.1	5
1732656600	95.1	-1.04	-1.08	96.13	96.13	95.1	4
1732570140	96.14	1.84	1.95	96.14	96.14	96.14	1
1732310940	94.3	-3.05	-3.13	94.1	94.5	94	105
1732224600	97.35	0.04	0.04	97.35	97.35	97.35	1
1732051800	97.31	1.41	1.47	97.31	97.31	97.31	1
1731965400	95.9	0	0.00	95.9	95.9	95.9	0
1731619800	95.9	0	0.00	95.9	95.9	95.9	0
1731533400	95.9	-0.7	-0.72	95.6	95.9	95.6	83
1731446940	96.6	-2.4	-2.42	96.6	96.6	96.6	5
1731360540	99	3.7	3.88	99.4	99.4	99	6
1731101400	95.3	-3.1	-3.15	97.07	97.07	95.3	64
1731014940	98.4	-0.3	-0.30	98.7	98.7	98.4	6
1730928600	98.7	-0.1	-0.10	101.11	101.11	98.7	4
1730842200	98.8	0	0.00	98.8	98.8	98.8	0
1730755800	98.8	-1.1	-1.10	99.9	99.9	98.8	3
1730496600	99.9	2.2	2.25	99.9	99.9	99.9	3
1730410200	97.7	0	0.00	97.7	97.7	97.7	0
1730323800	97.7	-0.2	-0.20	97.7	97.7	97.7	1
1730237340	97.9	0.23	0.24	97.35	97.9	97.35	107
1730151000	97.67	1.17	1.21	97.67	97.67	97.67	5

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