D112S (D112S)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 3.905 | -0.33 | -7.79 | 4.215 | 4.24 | 3.905 | 0 |
| 1721233800 | 4.235 | -0.19 | -4.29 | 4.305 | 4.305 | 4.175 | 0 |
| 1721147400 | 4.425 | 0.02 | 0.45 | 4.355 | 4.465 | 4.26 | 0 |
| 1721061000 | 4.405 | 0.02 | 0.46 | 4.365 | 4.425 | 4.3 | 0 |
| 1720801800 | 4.385 | 0.19 | 4.53 | 4.205 | 4.4349999 | 4.11 | 0 |
| 1720715400 | 4.195 | 0.27 | 6.74 | 4.065 | 4.3 | 3.935 | 0 |
| 1720629000 | 3.93 | -0.04 | -1.01 | 3.965 | 3.975 | 3.85 | 0 |
| 1720542600 | 3.97 | -0.16 | -3.87 | 4.175 | 4.175 | 3.86 | 0 |
| 1720456200 | 4.13 | -0.01 | -0.24 | 4.105 | 4.18 | 4.0199999 | 0 |
| 1720197000 | 4.14 | 0.21 | 5.34 | 3.965 | 4.18 | 3.965 | 0 |
| 1720110600 | 3.93 | -0.17 | -4.15 | 4.095 | 4.095 | 3.915 | 0 |
| 1720024200 | 4.1 | -0.02 | -0.49 | 4.1849999 | 4.24 | 4.04 | 0 |
| 1719937800 | 4.12 | 0.07 | 1.73 | 4.065 | 4.21 | 3.98 | 0 |
| 1719851400 | 4.05 | -0.02 | -0.49 | 4.225 | 4.225 | 3.93 | 0 |
| 1719592200 | 4.07 | 0.02 | 0.49 | 4.075 | 4.2 | 4.0199999 | 0 |
| 1719505800 | 4.05 | 0.01 | 0.25 | 3.975 | 4.0599999 | 3.95 | 0 |
| 1719419400 | 4.04 | 0.1 | 2.54 | 3.955 | 4.05 | 3.89 | 0 |
| 1719333000 | 3.94 | 0.06 | 1.55 | 3.825 | 3.97 | 3.825 | 0 |
| 1719246600 | 3.88 | 0.12 | 3.19 | 3.975 | 4.0199999 | 3.78 | 0 |
| 1718987400 | 3.76 | -0.15 | -3.84 | 4.045 | 4.08 | 3.76 | 85 |
| 1718901000 | 3.91 | -0.11 | -2.74 | 4.075 | 4.13 | 3.9 | 190 |
| 1718814600 | 4.0199999 | 0.05 | 1.26 | 4.035 | 4.075 | 4 | 0 |
| 1718728200 | 3.97 | 0.2 | 5.31 | 3.855 | 4.07 | 3.835 | 190 |
| 1718641800 | 3.77 | 0.57 | 17.81 | 3.545 | 3.77 | 3.35 | 0 |
| 1718382600 | 3.2 | 0.17 | 5.61 | 3.065 | 3.2 | 2.91 | 0 |
| 1718296200 | 3.0299999 | 0.01 | 0.33 | 3.055 | 3.1 | 2.975 | 0 |
| 1718209800 | 3.02 | 0.7 | 30.17 | 2.545 | 3.02 | 2.525 | 0 |
| 1718123400 | 2.32 | -0.4 | -14.55 | 2.82 | 2.84 | 2.32 | 0 |
| 1718037000 | 2.715 | 0 | 0.00 | 2.715 | 2.715 | 2.715 | 0 |
| 1717777800 | 2.715 | -0.08 | -2.86 | 2.715 | 2.7599999 | 2.65 | 0 |
| 1717691400 | 2.795 | 0.06 | 2.19 | 2.715 | 2.835 | 2.65 | 0 |
| 1717605000 | 2.735 | 0.23 | 9.18 | 2.555 | 2.785 | 2.48 | 0 |
| 1717518600 | 2.505 | -0.2 | -7.39 | 2.465 | 2.515 | 2.39 | 0 |
| 1717432200 | 2.705 | 0.91 | 50.28 | 2.72 | 2.995 | 2.58 | 0 |
| 1717173000 | 1.8 | -0.25 | -11.98 | 1.975 | 2.0299999 | 1.78 | 0 |
| 1717086600 | 2.045 | -0.36 | -14.97 | 2.335 | 2.4 | 2.005 | 0 |
| 1717000200 | 2.4049999 | -0.08 | -3.22 | 2.415 | 2.44 | 2.335 | 0 |
| 1716913800 | 2.485 | -0.22 | -7.96 | 2.69 | 2.705 | 2.485 | 500 |
| 1716827400 | 2.7 | 0.01 | 0.19 | 2.65 | 2.7 | 2.63 | 0 |
| 1716568200 | 2.695 | -0.15 | -5.27 | 2.745 | 2.77 | 2.525 | 0 |
| 1716481800 | 2.845 | -0.16 | -5.32 | 3.025 | 3.1 | 2.805 | 0 |
| 1716395400 | 3.005 | 0.1 | 3.44 | 2.945 | 3.015 | 2.89 | 0 |
| 1716309000 | 2.9049999 | -0.11 | -3.65 | 3.025 | 3.045 | 2.855 | 0 |
| 1716222600 | 3.015 | 0.07 | 2.38 | 3.005 | 3.04 | 2.955 | 0 |
| 1715963400 | 2.945 | 0 | 0.00 | 2.975 | 3.0299999 | 2.9049999 | 0 |
| 1715877000 | 2.945 | 0.01 | 0.34 | 2.965 | 2.99 | 2.875 | 0 |
| 1715790600 | 2.935 | 0.08 | 2.80 | 2.765 | 2.955 | 2.74 | 0 |
| 1715704200 | 2.855 | 0 | 0.00 | 2.855 | 2.855 | 2.855 | 0 |
| 1715617800 | 2.855 | -0.02 | -0.70 | 2.895 | 2.97 | 2.845 | 0 |
| 1715358600 | 2.875 | 0.01 | 0.35 | 2.915 | 2.985 | 2.865 | 0 |
| 1715272200 | 2.865 | 0.17 | 6.31 | 2.685 | 2.8849999 | 2.675 | 18 |
| 1715185800 | 2.695 | -0.04 | -1.46 | 2.735 | 2.7599999 | 2.685 | 0 |
| 1715099400 | 2.735 | -0.03 | -1.08 | 2.835 | 2.85 | 2.705 | 0 |
| 1715013000 | 2.765 | -0.02 | -0.72 | 2.765 | 2.845 | 2.735 | 0 |
| 1714753800 | 2.785 | 0.21 | 8.16 | 2.535 | 2.845 | 2.505 | 0 |
| 1714667400 | 2.575 | -0.25 | -8.85 | 2.665 | 2.705 | 2.505 | 85 |
| 1714494600 | 2.825 | 0 | 0.00 | 2.835 | 2.895 | 2.815 | 0 |
| 1714408200 | 2.825 | -0.1 | -3.42 | 2.95 | 2.975 | 2.815 | 0 |
| 1714149000 | 2.925 | 0.14 | 5.03 | 2.91 | 2.985 | 2.71 | 0 |
| 1714062600 | 2.785 | -0.03 | -1.07 | 2.71 | 2.82 | 2.7 | 0 |
| 1713976200 | 2.815 | -0.14 | -4.74 | 2.96 | 2.96 | 2.795 | 0 |
| 1713889800 | 2.955 | 0.17 | 6.10 | 2.9 | 2.995 | 2.85 | 0 |
| 1713803400 | 2.785 | 0.04 | 1.46 | 2.95 | 3.0099999 | 2.785 | 0 |
| 1713544200 | 2.745 | 0.22 | 8.71 | 2.52 | 2.845 | 2.52 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
