DBT (ALDBT)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0534 | -7.21719151237 | 0.7399 | 0.7399 | 0.665 | 44558 | 0.70169708 | DE |
| 4 | -0.1035 | -13.1012658228 | 0.79 | 0.8199 | 0.63 | 28938 | 0.71478439 | DE |
| 12 | -0.4135 | -37.5909090909 | 1.1 | 1.24 | 0.63 | 32488 | 0.85616596 | DE |
| 26 | -1.533 | -69.0696102726 | 2.2195 | 3.7395 | 0.63 | 29146 | 1.22059149 | DE |
| 52 | 0.6858 | 97971.4285714 | 0.0007 | 8.8 | 0.0002 | 13005110 | 0.0025696 | DE |
| 156 | 0.6334 | 1192.84369115 | 0.0531 | 8.8 | 0.0002 | 12831361 | 0.01047856 | DE |
| 260 | -0.0235 | -3.30985915493 | 0.71 | 8.8 | 0.0002 | 12348791 | 0.0590399 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724776200 | 0.6865 | -0.0005 | -0.07 | 0.6899999 | 0.6899999 | 0.665 | 22113 |
| 1724689800 | 0.687 | -0.003 | -0.43 | 0.718 | 0.718 | 0.665 | 44177 |
| 1724430600 | 0.6899999 | -0.02 | -2.82 | 0.72 | 0.72 | 0.682 | 29860 |
| 1724344200 | 0.71 | 0.0200001 | 2.90 | 0.7099 | 0.726 | 0.6901 | 75832 |
| 1724257800 | 0.6899999 | -0.02 | -2.82 | 0.71 | 0.72 | 0.6899999 | 11826 |
| 1724171400 | 0.71 | -0.0395 | -5.27 | 0.7399 | 0.7399 | 0.6899999 | 61093 |
| 1724085000 | 0.7495 | 0.0975 | 14.95 | 0.635 | 0.759 | 0.635 | 138246 |
| 1723825800 | 0.652 | -0.007 | -1.06 | 0.659 | 0.67 | 0.6314999 | 11541 |
| 1723739400 | 0.659 | -0.0008 | -0.12 | 0.66 | 0.66 | 0.6312 | 3281 |
| 1723653000 | 0.6598 | -0.0002 | -0.03 | 0.63 | 0.6599 | 0.63 | 12649 |
| 1723566600 | 0.66 | -0.0697 | -9.55 | 0.725 | 0.725 | 0.65 | 47568 |
| 1723480200 | 0.7297 | 0.0157 | 2.20 | 0.73 | 0.73 | 0.7099 | 2542 |
| 1723221000 | 0.714 | -0.0059 | -0.82 | 0.718 | 0.7198 | 0.6903 | 2001 |
| 1723134600 | 0.7199 | 0.0587 | 8.88 | 0.738 | 0.738 | 0.6801 | 11536 |
| 1723048200 | 0.6612 | -0.1138 | -14.68 | 0.77 | 0.7899 | 0.6612 | 39666 |
| 1722961800 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
| 1722875400 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
| 1722616200 | 0.775 | -0.0248 | -3.10 | 0.797 | 0.8098999 | 0.7601 | 5139 |
| 1722529800 | 0.7998 | 0.0398 | 5.24 | 0.78 | 0.8199 | 0.76 | 11609 |
| 1722443400 | 0.76 | -0.015 | -1.94 | 0.7602 | 0.7899 | 0.76 | 8774 |
| 1722357000 | 0.775 | 0.005 | 0.65 | 0.79 | 0.79 | 0.76 | 18119 |
| 1722270600 | 0.77 | 0 | 0.00 | 0.79 | 0.79 | 0.747 | 15603 |
| 1722011400 | 0.77 | -0.0299 | -3.74 | 0.81 | 0.81 | 0.76 | 21542 |
| 1721925000 | 0.7999 | 0.0099 | 1.25 | 0.7899 | 0.7999 | 0.77 | 13933 |
| 1721838600 | 0.79 | 0 | 0.00 | 0.7999 | 0.7999 | 0.765 | 13055 |
| 1721752200 | 0.79 | 0 | 0.00 | 0.81 | 0.8249 | 0.73 | 70371 |
| 1721665800 | 0.79 | -0.01 | -1.25 | 0.797 | 0.86 | 0.7801 | 54583 |
| 1721406600 | 0.8 | -0.025 | -3.03 | 0.824 | 0.8688 | 0.78 | 63163 |
| 1721320200 | 0.825 | -0.031 | -3.62 | 0.86 | 0.8699 | 0.7998 | 58494 |
| 1721233800 | 0.856 | 0.066 | 8.35 | 0.805 | 0.87 | 0.77 | 30851 |
| 1721147400 | 0.79 | 0.03 | 3.95 | 0.8199999 | 0.8199999 | 0.76 | 25114 |
| 1721061000 | 0.76 | -0.0399 | -4.99 | 0.7999 | 0.8098999 | 0.76 | 13475 |
| 1720801800 | 0.7999 | -0.0001 | -0.01 | 0.81 | 0.8106 | 0.76 | 6430 |
| 1720715400 | 0.8 | 0.0106 | 1.34 | 0.8 | 0.8 | 0.7701 | 6810 |
| 1720629000 | 0.7894 | 0.0194 | 2.52 | 0.77 | 0.8098 | 0.7507 | 10636 |
| 1720542600 | 0.77 | -0.0702 | -8.36 | 0.89 | 0.89 | 0.724 | 129835 |
| 1720456200 | 0.8402 | -0.0598 | -6.64 | 0.9 | 0.9298 | 0.8402 | 38781 |
| 1720197000 | 0.9 | 0.02 | 2.27 | 0.92 | 0.92 | 0.8601 | 18741 |
| 1720110600 | 0.88 | -0.04 | -4.35 | 0.93 | 0.936 | 0.84 | 50536 |
| 1720024200 | 0.92 | -0.0298 | -3.14 | 0.9497 | 0.98 | 0.88 | 59019 |
| 1719937800 | 0.9498 | -0.0302 | -3.08 | 1.012 | 1.012 | 0.919 | 19653 |
| 1719851400 | 0.98 | -0.008 | -0.81 | 1.06 | 1.0698 | 0.9701 | 20639 |
| 1719592200 | 0.988 | -0.002 | -0.20 | 0.99 | 0.9998 | 0.95 | 14060 |
| 1719505800 | 0.99 | -0.01 | -1.00 | 1 | 1.0038 | 0.9651 | 45088 |
| 1719419400 | 1 | -0.01 | -0.99 | 1.01 | 1.01 | 0.97 | 13058 |
| 1719333000 | 1.01 | 0.01 | 1.00 | 1.01 | 1.04 | 0.999 | 27101 |
| 1719246600 | 1 | 0 | 0.00 | 1.045 | 1.045 | 0.99 | 9077 |
| 1718987400 | 1 | 0 | 0.00 | 1.05 | 1.05 | 0.98 | 16661 |
| 1718901000 | 1 | -0.05 | -4.76 | 1.059 | 1.059 | 0.965 | 58817 |
| 1718814600 | 1.05 | -0.01 | -0.74 | 1.059 | 1.059 | 1.041 | 9914 |
| 1718728200 | 1.0578 | 0.08 | 8.49 | 1.01 | 1.07 | 1.0002 | 32578 |
| 1718641800 | 0.975 | 0.015 | 1.56 | 0.98 | 0.99 | 0.97 | 14862 |
| 1718382600 | 0.96 | -0.005 | -0.52 | 0.931 | 1.0226 | 0.91 | 34964 |
| 1718296200 | 0.965 | -0.085 | -8.10 | 1.06 | 1.06 | 0.965 | 57124 |
| 1718209800 | 1.05 | -0.05 | -4.55 | 1.11 | 1.11 | 1.03 | 49443 |
| 1718123400 | 1.1 | -0.03 | -2.81 | 1.08 | 1.12 | 1.0604 | 23576 |
| 1718037000 | 1.1318 | 0.04 | 3.83 | 1.1299999 | 1.1598 | 1.08 | 102534 |
| 1717777800 | 1.09 | 0.12 | 12.37 | 0.98 | 1.24 | 0.98 | 100910 |
| 1717691400 | 0.97 | -0.1102 | -10.20 | 1.02 | 1.0498 | 0.96 | 66051 |
| 1717605000 | 1.0802 | -0.03 | -2.68 | 1.12 | 1.12 | 1.02 | 22058 |
| 1717518600 | 1.11 | -0.03 | -2.63 | 1.1 | 1.1498 | 1.1 | 15227 |
| 1717432200 | 1.1399999 | -0.04 | -3.39 | 1.18 | 1.2 | 1.1 | 41752 |
| 1717173000 | 1.18 | -0.05 | -4.07 | 1.23 | 1.2798 | 1.1202 | 21390 |
| 1717086600 | 1.23 | 0 | 0.00 | 1.23 | 1.2498 | 1.202 | 14790 |
| 1717000200 | 1.23 | -0.05 | -3.91 | 1.3 | 1.3498 | 1.23 | 26217 |
| 1716913800 | 1.28 | 0 | 0.00 | 1.28 | 1.3193999 | 1.25 | 22043 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
