D419T (D419T)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1731951000 | 1.75 | 0.06 | 3.55 | 1.41 | 1.77 | 1.4 | 0 |
| 1731691800 | 1.69 | 0.1 | 6.29 | 1.27 | 1.75 | 1.24 | 0 |
| 1731605400 | 1.59 | -0.21 | -11.67 | 1.22 | 1.66 | 1.22 | 0 |
| 1731519000 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1731432600 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1731346200 | 1.8 | 0.2 | 12.50 | 1.31 | 1.8 | 1.31 | 0 |
| 1731087000 | 1.6 | 0.04 | 2.56 | 1.24 | 1.62 | 1.24 | 0 |
| 1731000600 | 1.56 | -0.29 | -15.68 | 1.57 | 1.82 | 1.56 | 0 |
| 1730914200 | 1.85 | -0.3 | -13.95 | 0.6899999 | 2.34 | 0.6899999 | 0 |
| 1730827800 | 2.15 | -0.04 | -1.83 | 1.81 | 2.18 | 1.8 | 0 |
| 1730741400 | 2.19 | -0.03 | -1.35 | 1.96 | 2.2799999 | 1.92 | 0 |
| 1730482200 | 2.22 | 0.1 | 4.72 | 1.89 | 2.29 | 1.89 | 0 |
| 1730395800 | 2.12 | -0.55 | -20.60 | 2.2799999 | 2.2799999 | 1.9 | 0 |
| 1730309400 | 2.67 | -0.05 | -1.84 | 2.37 | 2.72 | 2.35 | 0 |
| 1730223000 | 2.72 | -0.02 | -0.73 | 2.45 | 2.89 | 2.44 | 0 |
| 1730136600 | 2.74 | 0.11 | 4.18 | 2.36 | 2.7799999 | 2.29 | 0 |
| 1729873800 | 2.63 | -0.01 | -0.38 | 2.2799999 | 2.74 | 2.27 | 0 |
| 1729787400 | 2.64 | 0 | 0.00 | 2.38 | 2.75 | 2.35 | 0 |
| 1729701000 | 2.64 | -0.09 | -3.30 | 2.4 | 2.75 | 2.36 | 0 |
| 1729614600 | 2.73 | -0.03 | -1.09 | 2.44 | 2.7599999 | 2.43 | 0 |
| 1729528200 | 2.7599999 | -0.07 | -2.47 | 2.48 | 2.86 | 2.45 | 0 |
| 1729269000 | 2.83 | 0.08 | 2.91 | 2.36 | 2.93 | 2.33 | 0 |
| 1729182600 | 2.75 | 0.35 | 14.58 | 2.2 | 2.8 | 2.2 | 0 |
| 1729096200 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1729009800 | 2.4 | 0.11 | 4.80 | 1.97 | 2.43 | 1.96 | 0 |
| 1728923400 | 2.29 | 0.12 | 5.53 | 1.85 | 2.3 | 1.84 | 0 |
| 1728664200 | 2.17 | 0 | 0.00 | 1.83 | 2.22 | 1.81 | 0 |
| 1728577800 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
| 1728491400 | 2.17 | 0.04 | 1.88 | 1.85 | 2.19 | 1.83 | 0 |
| 1728405000 | 2.13 | 0.02 | 0.95 | 1.9 | 2.18 | 1.74 | 0 |
| 1728318600 | 2.11 | 0.14 | 7.11 | 1.86 | 2.11 | 1.84 | 0 |
| 1728059400 | 1.97 | 0.13 | 7.07 | 1.69 | 2.04 | 1.68 | 0 |
| 1727973000 | 1.84 | -0.15 | -7.54 | 1.81 | 1.93 | 1.8 | 0 |
| 1727886600 | 1.99 | -0.03 | -1.49 | 1.87 | 2.1 | 1.86 | 0 |
| 1727800200 | 2.02 | -0.07 | -3.35 | 1.95 | 2.14 | 1.94 | 0 |
| 1727713800 | 2.09 | -0.31 | -12.92 | 2.21 | 2.22 | 2.06 | 0 |
| 1727454600 | 2.4 | 0.01 | 0.42 | 2.25 | 2.46 | 2.2 | 0 |
| 1727368200 | 2.39 | 0.16 | 7.17 | 2.19 | 2.47 | 2.19 | 0 |
| 1727281800 | 2.23 | -0.19 | -7.85 | 2.39 | 2.4 | 2.2 | 0 |
| 1727195400 | 2.42 | 0.06 | 2.54 | 2.43 | 2.5299999 | 2.39 | 0 |
| 1727109000 | 2.36 | -0.41 | -14.80 | 2.81 | 2.84 | 2.22 | 0 |
| 1726849800 | 2.77 | -0.07 | -2.46 | 2.81 | 2.89 | 2.74 | 0 |
| 1726763400 | 2.84 | 0.19 | 7.17 | 2.73 | 2.84 | 2.72 | 0 |
| 1726677000 | 2.65 | -0.05 | -1.85 | 2.66 | 2.72 | 2.64 | 0 |
| 1726590600 | 2.7 | 0.17 | 6.72 | 2.61 | 2.72 | 2.59 | 0 |
| 1726504200 | 2.5299999 | -0.03 | -1.17 | 2.5299999 | 2.54 | 2.45 | 0 |
| 1726245000 | 2.56 | -0.03 | -1.16 | 2.61 | 2.64 | 2.56 | 0 |
| 1726158600 | 2.59 | 0.17 | 7.02 | 2.58 | 2.65 | 2.5 | 0 |
| 1726072200 | 2.42 | 0.05 | 2.11 | 2.38 | 2.5099999 | 2.33 | 0 |
| 1725985800 | 2.37 | -0.05 | -2.07 | 2.39 | 2.5 | 2.34 | 0 |
| 1725899400 | 2.42 | 0.07 | 2.98 | 2.35 | 2.48 | 2.31 | 0 |
| 1725640200 | 2.35 | -0.24 | -9.27 | 2.54 | 2.54 | 2.32 | 0 |
| 1725553800 | 2.59 | 0.28 | 12.12 | 2.29 | 2.62 | 2.2599999 | 0 |
| 1725467400 | 2.31 | 0.05 | 2.21 | 2.14 | 2.34 | 2.13 | 0 |
| 1725381000 | 2.2599999 | -0.14 | -5.83 | 2.37 | 2.44 | 2.19 | 0 |
| 1725294600 | 2.4 | 0.03 | 1.27 | 2.41 | 2.43 | 2.3 | 0 |
| 1725035400 | 2.37 | 0.04 | 1.72 | 2.36 | 2.43 | 2.36 | 0 |
| 1724949000 | 2.33 | 0.03 | 1.30 | 2.31 | 2.4 | 2.3 | 0 |
| 1724862600 | 2.3 | -0.02 | -0.86 | 2.34 | 2.35 | 2.25 | 0 |
| 1724776200 | 2.32 | 0.09 | 4.04 | 2.2599999 | 2.35 | 2.23 | 0 |
| 1724689800 | 2.23 | 0 | 0.00 | 2.24 | 2.27 | 2.19 | 0 |
| 1724430600 | 2.23 | 0.05 | 2.29 | 2.19 | 2.2599999 | 2.17 | 0 |
| 1724344200 | 2.18 | -0.01 | -0.46 | 2.2 | 2.25 | 2.16 | 0 |
| 1724257800 | 2.19 | 0.05 | 2.34 | 2.16 | 2.23 | 2.12 | 0 |
| 1724171400 | 2.14 | -0.11 | -4.89 | 2.23 | 2.27 | 2.11 | 0 |
| 1724085000 | 2.25 | 0.06 | 2.74 | 2.22 | 2.3 | 2.19 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
