DGB Group NV (DGB)
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 | 0.07 | 10.2941176471 | 0.68 | 0.79 | 0.67 | 3142 | 0.68635856 | DE |
| 4 | 0.06 | 8.69565217391 | 0.69 | 0.79 | 0.6 | 6744 | 0.67075093 | DE |
| 12 | 0.246 | 48.8095238095 | 0.504 | 0.79 | 0.48 | 17040 | 0.63304628 | DE |
| 26 | 0.295 | 64.8351648352 | 0.455 | 0.79 | 0.44 | 14677 | 0.57909495 | DE |
| 52 | 0.214 | 39.9253731343 | 0.536 | 0.79 | 0.38 | 11625 | 0.54123003 | DE |
| 156 | -0.69 | -47.9166666667 | 1.44 | 1.52 | 0.38 | 15441 | 0.88123508 | DE |
| 260 | -0.048 | -6.01503759398 | 0.798 | 2.28 | 0.38 | 18851 | 1.10391152 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719333000 | 0.7 | 0.0040001 | 0.57 | 0.6959999 | 0.7 | 0.6939999 | 3593 |
| 1719246600 | 0.6959999 | 0.0239999 | 3.57 | 0.6959999 | 0.698 | 0.67 | 3260 |
| 1718987400 | 0.672 | 0 | 0.00 | 0.672 | 0.672 | 0.672 | 0 |
| 1718901000 | 0.672 | -0.008 | -1.18 | 0.6959999 | 0.698 | 0.67 | 5514 |
| 1718814600 | 0.68 | 0.01 | 1.49 | 0.68 | 0.68 | 0.68 | 200 |
| 1718728200 | 0.67 | -0.01 | -1.47 | 0.698 | 0.698 | 0.664 | 2450 |
| 1718641800 | 0.68 | 0.028 | 4.29 | 0.66 | 0.686 | 0.66 | 5727 |
| 1718382600 | 0.652 | -0.028 | -4.12 | 0.6899999 | 0.6899999 | 0.652 | 7746 |
| 1718296200 | 0.68 | 0.02 | 3.03 | 0.652 | 0.698 | 0.652 | 1967 |
| 1718209800 | 0.66 | -0.026 | -3.79 | 0.68 | 0.68 | 0.658 | 4513 |
| 1718123400 | 0.686 | 0.042 | 6.52 | 0.698 | 0.698 | 0.646 | 32884 |
| 1718037000 | 0.644 | 0.004 | 0.63 | 0.6899999 | 0.6899999 | 0.644 | 1849 |
| 1717777800 | 0.64 | -0.05 | -7.25 | 0.6899999 | 0.6899999 | 0.63 | 866 |
| 1717691400 | 0.6899999 | 0.0699999 | 11.29 | 0.65 | 0.698 | 0.65 | 12710 |
| 1717605000 | 0.62 | -0.018 | -2.82 | 0.62 | 0.622 | 0.6 | 6758 |
| 1717518600 | 0.638 | -0.014 | -2.15 | 0.7 | 0.7 | 0.638 | 6082 |
| 1717432200 | 0.652 | 0.002 | 0.31 | 0.652 | 0.652 | 0.638 | 6855 |
| 1717173000 | 0.65 | -0.022 | -3.27 | 0.672 | 0.672 | 0.65 | 2913 |
| 1717086600 | 0.672 | 0.004 | 0.60 | 0.67 | 0.724 | 0.652 | 12663 |
| 1717000200 | 0.668 | 0.008 | 1.21 | 0.6899999 | 0.728 | 0.664 | 9589 |
| 1716913800 | 0.66 | 0.006 | 0.92 | 0.66 | 0.6879999 | 0.638 | 9323 |
| 1716827400 | 0.654 | -0.042 | -6.03 | 0.6899999 | 0.698 | 0.638 | 31389 |
| 1716568200 | 0.6959999 | -0.014 | -1.97 | 0.706 | 0.706 | 0.68 | 14087 |
| 1716481800 | 0.71 | 0.0200001 | 2.90 | 0.726 | 0.728 | 0.6919999 | 18890 |
| 1716395400 | 0.6899999 | -0.04 | -5.48 | 0.73 | 0.75 | 0.6879999 | 27293 |
| 1716309000 | 0.73 | 0.022 | 3.11 | 0.71 | 0.74 | 0.68 | 26235 |
| 1716222600 | 0.708 | 0.056 | 8.59 | 0.698 | 0.716 | 0.666 | 47239 |
| 1715963400 | 0.652 | -0.028 | -4.12 | 0.698 | 0.748 | 0.622 | 80484 |
| 1715877000 | 0.68 | 0.084 | 14.09 | 0.596 | 0.78 | 0.582 | 294275 |
| 1715790600 | 0.596 | 0.046 | 8.36 | 0.55 | 0.596 | 0.55 | 27512 |
| 1715704200 | 0.55 | 0.05 | 10.00 | 0.53 | 0.6 | 0.53 | 78570 |
| 1715617800 | 0.5 | -0.01 | -1.96 | 0.51 | 0.53 | 0.5 | 3398 |
| 1715358600 | 0.51 | 0.002 | 0.39 | 0.52 | 0.52 | 0.491 | 6793 |
| 1715272200 | 0.508 | 0 | 0.00 | 0.508 | 0.508 | 0.508 | 250 |
| 1715185800 | 0.508 | 0.008 | 1.60 | 0.508 | 0.508 | 0.508 | 2 |
| 1715099400 | 0.5 | 0 | 0.00 | 0.49 | 0.5 | 0.49 | 1223 |
| 1715013000 | 0.5 | 0.001 | 0.20 | 0.516 | 0.516 | 0.5 | 201 |
| 1714753800 | 0.499 | -0.011 | -2.16 | 0.51 | 0.51 | 0.499 | 1250 |
| 1714667400 | 0.51 | 0.03 | 6.25 | 0.518 | 0.518 | 0.5 | 6660 |
| 1714494600 | 0.48 | -0.019 | -3.81 | 0.512 | 0.512 | 0.48 | 6359 |
| 1714408200 | 0.499 | -0.001 | -0.20 | 0.5 | 0.512 | 0.488 | 4409 |
| 1714149000 | 0.5 | -0.016 | -3.10 | 0.516 | 0.516 | 0.5 | 150 |
| 1714062600 | 0.516 | -0.002 | -0.39 | 0.518 | 0.518 | 0.49 | 12915 |
| 1713976200 | 0.518 | -0.008 | -1.52 | 0.52 | 0.52 | 0.496 | 2781 |
| 1713889800 | 0.526 | 0.016 | 3.14 | 0.51 | 0.526 | 0.51 | 8874 |
| 1713803400 | 0.51 | -0.01 | -1.92 | 0.52 | 0.52 | 0.51 | 8174 |
| 1713544200 | 0.52 | 0.02 | 4.00 | 0.5 | 0.526 | 0.5 | 8416 |
| 1713457800 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 1000 |
| 1713371400 | 0.51 | 0.015 | 3.03 | 0.516 | 0.516 | 0.48 | 12900 |
| 1713285000 | 0.495 | -0.005 | -1.00 | 0.51 | 0.518 | 0.495 | 2625 |
| 1713198600 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 670 |
| 1712939400 | 0.51 | 0.018 | 3.66 | 0.516 | 0.516 | 0.51 | 326 |
| 1712853000 | 0.492 | -0.018 | -3.53 | 0.512 | 0.512 | 0.492 | 4370 |
| 1712766600 | 0.51 | 0.004 | 0.79 | 0.514 | 0.514 | 0.506 | 4581 |
| 1712680200 | 0.506 | -0.014 | -2.69 | 0.514 | 0.534 | 0.497 | 21835 |
| 1712593800 | 0.52 | -0.02 | -3.70 | 0.54 | 0.54 | 0.52 | 2299 |
| 1712334600 | 0.54 | 0.008 | 1.50 | 0.54 | 0.54 | 0.536 | 9998 |
| 1712248200 | 0.532 | 0.028 | 5.56 | 0.53 | 0.56 | 0.522 | 71521 |
| 1712161800 | 0.504 | -0.006 | -1.18 | 0.504 | 0.504 | 0.504 | 901 |
| 1712075400 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.504 | 5585 |
| 1711647000 | 0.51 | -0.01 | -1.92 | 0.508 | 0.51 | 0.5 | 4000 |
| 1711560600 | 0.52 | -0.02 | -3.70 | 0.514 | 0.552 | 0.498 | 34812 |
| 1711474200 | 0.54 | 0.004 | 0.75 | 0.53 | 0.54 | 0.502 | 6465 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
