Deezer (DEEZR)
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 | -0.12 | -6.45161290323 | 1.86 | 1.86 | 1.74 | 4925 | 1.80714614 | DE |
| 4 | -0.005 | -0.286532951289 | 1.745 | 2.16 | 1.64 | 5929 | 1.81164774 | DE |
| 12 | -0.34 | -16.3461538462 | 2.08 | 2.16 | 1.64 | 4004 | 1.86052214 | DE |
| 26 | -0.5 | -22.3214285714 | 2.24 | 3.19 | 1.64 | 4161 | 2.19722058 | DE |
| 52 | -6.76 | -79.5294117647 | 8.5 | 8.5 | 1.19 | 9883 | 3.11881273 | DE |
| 156 | -6.76 | -79.5294117647 | 8.5 | 8.5 | 1.19 | 9883 | 3.11881273 | DE |
| 260 | 0 | 0 | 0 | 1.85 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726245000 | 1.74 | -0.02 | -1.14 | 1.765 | 1.77 | 1.74 | 3352 |
| 1726158600 | 1.76 | -0.03 | -1.68 | 1.8 | 1.8 | 1.76 | 4386 |
| 1726072200 | 1.79 | -0.01 | -0.28 | 1.795 | 1.795 | 1.775 | 1208 |
| 1725985800 | 1.795 | 0 | 0.28 | 1.8 | 1.8 | 1.78 | 2205 |
| 1725899400 | 1.79 | 0.01 | 0.56 | 1.79 | 1.79 | 1.77 | 664 |
| 1725640200 | 1.78 | -0.06 | -3.26 | 1.85 | 1.85 | 1.78 | 21305 |
| 1725553800 | 1.84 | -0.01 | -0.54 | 1.86 | 1.86 | 1.84 | 1181 |
| 1725467400 | 1.85 | -0.01 | -0.54 | 1.85 | 1.86 | 1.85 | 3693 |
| 1725381000 | 1.86 | 0.04 | 2.20 | 1.83 | 1.86 | 1.83 | 12941 |
| 1725294600 | 1.82 | 0 | 0.00 | 1.83 | 1.86 | 1.82 | 5716 |
| 1725035400 | 1.82 | 0 | 0.00 | 1.815 | 1.82 | 1.81 | 856 |
| 1724949000 | 1.82 | 0.01 | 0.55 | 1.82 | 1.82 | 1.8 | 2088 |
| 1724862600 | 1.81 | 0.01 | 0.56 | 1.8 | 1.81 | 1.8 | 834 |
| 1724776200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.79 | 338 |
| 1724689800 | 1.8 | -0.01 | -0.28 | 1.815 | 1.815 | 1.8 | 25189 |
| 1724430600 | 1.805 | -0.01 | -0.28 | 1.81 | 1.82 | 1.8 | 1611 |
| 1724344200 | 1.81 | 0 | 0.00 | 1.82 | 1.82 | 1.8 | 648 |
| 1724257800 | 1.81 | 0.01 | 0.56 | 1.8 | 1.81 | 1.8 | 499 |
| 1724171400 | 1.8 | 0 | 0.00 | 1.8 | 1.815 | 1.8 | 321 |
| 1724085000 | 1.8 | -0.03 | -1.64 | 1.83 | 1.83 | 1.78 | 8618 |
| 1723825800 | 1.83 | -0.01 | -0.27 | 1.86 | 1.86 | 1.83 | 4190 |
| 1723739400 | 1.835 | 0.01 | 0.55 | 1.82 | 1.835 | 1.82 | 1265 |
| 1723653000 | 1.825 | 0.01 | 0.83 | 1.825 | 1.825 | 1.72 | 8231 |
| 1723566600 | 1.81 | 0.01 | 0.56 | 1.815 | 1.82 | 1.81 | 2512 |
| 1723480200 | 1.8 | 0.04 | 2.27 | 1.775 | 1.815 | 1.775 | 6341 |
| 1723221000 | 1.76 | 0.01 | 0.57 | 1.76 | 1.76 | 1.755 | 1410 |
| 1723134600 | 1.75 | -0.03 | -1.41 | 1.76 | 1.76 | 1.75 | 5492 |
| 1723048200 | 1.775 | 0.03 | 1.72 | 1.75 | 1.775 | 1.73 | 6136 |
| 1722961800 | 1.745 | 0.03 | 1.45 | 1.735 | 1.745 | 1.735 | 3950 |
| 1722875400 | 1.72 | -0.05 | -2.55 | 1.76 | 1.77 | 1.71 | 9056 |
| 1722616200 | 1.765 | -0.01 | -0.56 | 1.76 | 1.795 | 1.76 | 11046 |
| 1722529800 | 1.775 | -0.09 | -4.57 | 1.86 | 1.86 | 1.75 | 12514 |
| 1722443400 | 1.86 | 0.13 | 7.20 | 1.76 | 1.86 | 1.75 | 21043 |
| 1722357000 | 1.735 | -0.03 | -1.42 | 1.73 | 1.735 | 1.73 | 911 |
| 1722270600 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1722011400 | 1.76 | 0.02 | 1.15 | 1.75 | 1.76 | 1.75 | 1561 |
| 1721925000 | 1.74 | -0.07 | -3.87 | 1.815 | 1.82 | 1.6399999 | 20039 |
| 1721838600 | 1.81 | -0.04 | -2.16 | 1.85 | 1.85 | 1.785 | 6365 |
| 1721752200 | 1.85 | 0.01 | 0.54 | 1.84 | 1.85 | 1.84 | 201 |
| 1721665800 | 1.84 | -0.01 | -0.54 | 1.86 | 1.86 | 1.84 | 2527 |
| 1721406600 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1721320200 | 1.85 | -0.01 | -0.54 | 1.87 | 1.87 | 1.85 | 294 |
| 1721233800 | 1.86 | -0.02 | -1.06 | 1.89 | 1.89 | 1.86 | 3147 |
| 1721147400 | 1.88 | 0.08 | 4.44 | 1.795 | 1.91 | 1.795 | 5050 |
| 1721061000 | 1.8 | -0.01 | -0.55 | 1.825 | 1.835 | 1.8 | 3712 |
| 1720801800 | 1.81 | 0.02 | 1.12 | 1.79 | 1.81 | 1.79 | 1392 |
| 1720715400 | 1.79 | -0.02 | -0.83 | 1.79 | 1.845 | 1.79 | 4464 |
| 1720629000 | 1.805 | 0 | 0.00 | 1.85 | 1.85 | 1.805 | 4594 |
| 1720542600 | 1.805 | 0 | 0.28 | 1.825 | 1.85 | 1.805 | 9255 |
| 1720456200 | 1.8 | -0.27 | -13.04 | 2.1 | 2.16 | 1.71 | 37306 |
| 1720197000 | 2.07 | -0.03 | -1.43 | 2.11 | 2.15 | 2.07 | 7877 |
| 1720110600 | 2.1 | 0.17 | 8.81 | 2 | 2.1 | 1.93 | 8858 |
| 1720024200 | 1.93 | 0.17 | 9.66 | 1.79 | 1.93 | 1.76 | 10122 |
| 1719937800 | 1.76 | 0.06 | 3.53 | 1.74 | 1.76 | 1.71 | 10008 |
| 1719851400 | 1.7 | -0.02 | -0.87 | 1.7 | 1.86 | 1.7 | 4748 |
| 1719592200 | 1.715 | -0.02 | -0.87 | 1.73 | 1.73 | 1.71 | 2416 |
| 1719505800 | 1.73 | -0.01 | -0.57 | 1.745 | 1.76 | 1.73 | 1922 |
| 1719419400 | 1.74 | -0.01 | -0.57 | 1.74 | 1.74 | 1.74 | 49 |
| 1719333000 | 1.75 | 0 | 0.00 | 1.73 | 1.765 | 1.73 | 1665 |
| 1719246600 | 1.75 | 0.02 | 1.45 | 1.735 | 1.75 | 1.73 | 2828 |
| 1718987400 | 1.725 | -0.01 | -0.58 | 1.745 | 1.745 | 1.725 | 180 |
| 1718901000 | 1.735 | -0.07 | -3.88 | 1.795 | 1.795 | 1.735 | 7103 |
| 1718814600 | 1.805 | 0 | 0.28 | 1.805 | 1.805 | 1.78 | 480 |
| 1718728200 | 1.8 | -0.03 | -1.37 | 1.81 | 1.83 | 1.78 | 1307 |
| 1718641800 | 1.825 | -0.03 | -1.62 | 1.865 | 1.865 | 1.805 | 3623 |
| 1718382600 | 1.855 | -0.05 | -2.37 | 1.9 | 1.9 | 1.855 | 1932 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
