D147T (D147T)
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 | 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 | 0.37 | 0.07 | 23.33 | 0.26 | 0.4099999 | 0.26 | 0 |
| 1721233800 | 0.3 | 0.02 | 7.14 | 0.27 | 0.36 | 0.27 | 0 |
| 1721147400 | 0.28 | -0.11 | -28.21 | 0.42 | 0.42 | 0.28 | 0 |
| 1721061000 | 0.39 | 0.06 | 18.18 | 0.35 | 0.4 | 0.33 | 0 |
| 1720801800 | 0.33 | -0.02 | -5.71 | 0.37 | 0.39 | 0.33 | 0 |
| 1720715400 | 0.35 | 0 | 0.00 | 0.36 | 0.37 | 0.34 | 0 |
| 1720629000 | 0.35 | -0.05 | -12.50 | 0.38 | 0.42 | 0.35 | 0 |
| 1720542600 | 0.4 | 0.05 | 14.29 | 0.36 | 0.4 | 0.34 | 0 |
| 1720456200 | 0.35 | -0.06 | -14.63 | 0.4 | 0.4 | 0.33 | 0 |
| 1720197000 | 0.4099999 | 0.0399999 | 10.81 | 0.36 | 0.42 | 0.35 | 0 |
| 1720110600 | 0.37 | -0.03 | -7.50 | 0.38 | 0.39 | 0.37 | 0 |
| 1720024200 | 0.4 | -0.04 | -9.09 | 0.43 | 0.45 | 0.4 | 0 |
| 1719937800 | 0.44 | 0.01 | 2.33 | 0.46 | 0.49 | 0.43 | 0 |
| 1719851400 | 0.43 | -0.09 | -17.31 | 0.4099999 | 0.46 | 0.4099999 | 0 |
| 1719592200 | 0.52 | 0 | 0.00 | 0.54 | 0.56 | 0.51 | 0 |
| 1719505800 | 0.52 | 0 | 0.00 | 0.45 | 0.53 | 0.44 | 0 |
| 1719419400 | 0.52 | 0.05 | 10.64 | 0.44 | 0.54 | 0.44 | 0 |
| 1719333000 | 0.47 | 0.09 | 23.68 | 0.53 | 0.54 | 0.46 | 0 |
| 1719246600 | 0.38 | -0.07 | -15.56 | 0.43 | 0.44 | 0.38 | 0 |
| 1718987400 | 0.45 | 0.02 | 4.65 | 0.42 | 0.45 | 0.4099999 | 0 |
| 1718901000 | 0.43 | -0.04 | -8.51 | 0.45 | 0.46 | 0.42 | 0 |
| 1718814600 | 0.47 | 0 | 0.00 | 0.47 | 0.49 | 0.46 | 0 |
| 1718728200 | 0.47 | -0.05 | -9.62 | 0.46 | 0.52 | 0.46 | 0 |
| 1718641800 | 0.52 | -0.08 | -13.33 | 0.52 | 0.58 | 0.51 | 0 |
| 1718382600 | 0.6 | 0.13 | 27.66 | 0.48 | 0.61 | 0.46 | 0 |
| 1718296200 | 0.47 | 0.08 | 20.51 | 0.38 | 0.47 | 0.38 | 0 |
| 1718209800 | 0.39 | -0.01 | -2.50 | 0.39 | 0.42 | 0.39 | 0 |
| 1718123400 | 0.4 | 0.01 | 2.56 | 0.38 | 0.43 | 0.37 | 0 |
| 1718037000 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1717777800 | 0.39 | 0.01 | 2.63 | 0.37 | 0.42 | 0.37 | 0 |
| 1717691400 | 0.38 | 0 | 0.00 | 0.35 | 0.39 | 0.35 | 0 |
| 1717605000 | 0.38 | -0.01 | -2.56 | 0.36 | 0.4 | 0.36 | 0 |
| 1717518600 | 0.39 | 0.05 | 14.71 | 0.35 | 0.39 | 0.34 | 0 |
| 1717432200 | 0.34 | 0 | 0.00 | 0.31 | 0.34 | 0.31 | 0 |
| 1717173000 | 0.34 | -0.01 | -2.86 | 0.32 | 0.35 | 0.32 | 0 |
| 1717086600 | 0.35 | 0.02 | 6.06 | 0.33 | 0.36 | 0.32 | 0 |
| 1717000200 | 0.33 | 0 | 0.00 | 0.34 | 0.37 | 0.32 | 0 |
| 1716913800 | 0.33 | 0.02 | 6.45 | 0.32 | 0.35 | 0.32 | 0 |
| 1716827400 | 0.31 | -0.03 | -8.82 | 0.33 | 0.33 | 0.31 | 0 |
| 1716568200 | 0.34 | 0.01 | 3.03 | 0.35 | 0.36 | 0.34 | 0 |
| 1716481800 | 0.33 | -0.03 | -8.33 | 0.35 | 0.36 | 0.31 | 0 |
| 1716395400 | 0.36 | -0.03 | -7.69 | 0.4 | 0.4 | 0.35 | 0 |
| 1716309000 | 0.39 | 0 | 0.00 | 0.38 | 0.42 | 0.38 | 0 |
| 1716222600 | 0.39 | -0.06 | -13.33 | 0.44 | 0.44 | 0.39 | 0 |
| 1715963400 | 0.45 | -0.02 | -4.26 | 0.49 | 0.49 | 0.44 | 0 |
| 1715877000 | 0.47 | 0.05 | 11.90 | 0.44 | 0.48 | 0.44 | 0 |
| 1715790600 | 0.42 | -0.03 | -6.67 | 0.44 | 0.44 | 0.4099999 | 0 |
| 1715704200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1715617800 | 0.45 | 0.03 | 7.14 | 0.44 | 0.47 | 0.43 | 0 |
| 1715358600 | 0.42 | -0.01 | -2.33 | 0.42 | 0.42 | 0.39 | 0 |
| 1715272200 | 0.43 | -0.03 | -6.52 | 0.45 | 0.46 | 0.43 | 0 |
| 1715185800 | 0.46 | -0.04 | -8.00 | 0.47 | 0.47 | 0.43 | 0 |
| 1715099400 | 0.5 | -0.03 | -5.66 | 0.51 | 0.52 | 0.49 | 0 |
| 1715013000 | 0.53 | -0.01 | -1.85 | 0.52 | 0.54 | 0.51 | 0 |
| 1714753800 | 0.54 | -0.08 | -12.90 | 0.58 | 0.59 | 0.53 | 0 |
| 1714667400 | 0.62 | 0.03 | 5.08 | 0.63 | 0.65 | 0.6 | 0 |
| 1714494600 | 0.59 | 0 | 0.00 | 0.6 | 0.61 | 0.56 | 0 |
| 1714408200 | 0.59 | 0.07 | 13.46 | 0.52 | 0.6 | 0.51 | 0 |
| 1714149000 | 0.52 | -0.06 | -10.34 | 0.5699999 | 0.61 | 0.52 | 0 |
| 1714062600 | 0.58 | 0.04 | 7.41 | 0.56 | 0.63 | 0.54 | 0 |
| 1713976200 | 0.54 | -0.02 | -3.57 | 0.55 | 0.56 | 0.51 | 0 |
| 1713889800 | 0.56 | -0.08 | -12.50 | 0.62 | 0.64 | 0.55 | 0 |
| 1713803400 | 0.64 | 0 | 0.00 | 0.61 | 0.67 | 0.61 | 0 |
| 1713544200 | 0.64 | 0.04 | 6.67 | 0.65 | 0.6899999 | 0.62 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
