Publity AG (PBY)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.53 | -17.3202614379 | 3.06 | 3.06 | 2.2599999 | 1034 | 2.54473303 | DE |
| 4 | -0.76 | -23.1003039514 | 3.29 | 4.3499999 | 2.2599999 | 707 | 3.20287701 | DE |
| 12 | -3.99 | -61.1963190184 | 6.52 | 6.98 | 2.2599999 | 648 | 4.32371818 | DE |
| 26 | -12.57 | -83.2450331126 | 15.1 | 15.8 | 2.2599999 | 787 | 8.73375761 | DE |
| 52 | -17.97 | -87.6585365854 | 20.5 | 21 | 2.2599999 | 698 | 13.10613089 | DE |
| 156 | -16.53 | -86.7261280168 | 19.06 | 31 | 2.2599999 | 2020 | 24.65440545 | DE |
| 260 | -31.67 | -92.6023391813 | 34.2 | 40.7 | 2.2599999 | 4342 | 30.93155824 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.8 | 2.2599999 | 286 |
| 1721075160 | 2.2599999 | 0 | 0.00 | 2.5 | 2.8 | 2.2599999 | 1462 |
| 1720815960 | 2.2599999 | -0.34 | -13.08 | 2.2599999 | 2.5 | 2.2599999 | 374 |
| 1720729560 | 2.6 | -0.25 | -8.77 | 2.4 | 2.9 | 2.4 | 1305 |
| 1720643220 | 2.85 | -0.45 | -13.64 | 3.06 | 3.06 | 2.7 | 1743 |
| 1720556760 | 3.3 | 0.5 | 17.86 | 3.06 | 3.3 | 3.06 | 450 |
| 1720470360 | 2.8 | -0.4 | -12.50 | 2.8 | 2.8 | 2.8 | 112 |
| 1720211220 | 3.2 | -0.6 | -15.79 | 3.2 | 3.2 | 3.2 | 70 |
| 1720124820 | 3.8 | -0.15 | -3.80 | 3.8 | 3.8 | 3.8 | 580 |
| 1720038420 | 3.95 | 0.61 | 18.26 | 3.25 | 4.3499999 | 3.07 | 3422 |
| 1719952020 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1719865620 | 3.34 | -0.01 | -0.30 | 3.2599999 | 3.36 | 3.2599999 | 1107 |
| 1719606420 | 3.35 | 0.06 | 1.82 | 3.35 | 3.35 | 3.35 | 575 |
| 1719520020 | 3.29 | -0.03 | -0.90 | 3.29 | 3.29 | 3.29 | 6 |
| 1719433620 | 3.32 | 0.03 | 0.91 | 3.3 | 3.32 | 3.3 | 675 |
| 1719347220 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1719260820 | 3.29 | -0.11 | -3.24 | 3.25 | 3.29 | 3.25 | 85 |
| 1719001620 | 3.4 | -0.3 | -8.11 | 3.29 | 3.6 | 3.29 | 240 |
| 1718915160 | 3.7 | -0.1 | -2.63 | 3.7 | 3.7 | 3.7 | 44 |
| 1718828820 | 3.8 | 0.51 | 15.50 | 3.29 | 3.8 | 3.29 | 182 |
| 1718742420 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1718656020 | 3.29 | 0.03 | 0.92 | 3.85 | 3.85 | 3.29 | 45 |
| 1718396820 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1718310420 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1718224020 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1718137620 | 3.2599999 | -0.24 | -6.86 | 3.68 | 3.68 | 3.2599999 | 1318 |
| 1718051220 | 3.5 | -0.2 | -5.41 | 3.5 | 3.5 | 3.5 | 233 |
| 1717792020 | 3.7 | 0.2 | 5.71 | 3.75 | 4.0199999 | 3.3 | 1550 |
| 1717705620 | 3.5 | -0.66 | -15.87 | 4.07 | 4.09 | 3.5 | 1257 |
| 1717619220 | 4.16 | -1.02 | -19.69 | 4.8 | 4.8 | 4.0599999 | 655 |
| 1717532820 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1717446420 | 5.18 | -0.42 | -7.50 | 5.0999999 | 5.18 | 5.0999999 | 104 |
| 1717187220 | 5.6 | 0.77 | 15.94 | 5.64 | 5.64 | 5.6 | 260 |
| 1717100820 | 4.83 | 0 | 0.00 | 4.83 | 4.83 | 4.83 | 0 |
| 1717014420 | 4.83 | 0 | 0.00 | 4.83 | 4.83 | 4.83 | 0 |
| 1716928020 | 4.83 | 0.03 | 0.63 | 4.99 | 5.4 | 4.83 | 726 |
| 1716841560 | 4.8 | -1.5 | -23.81 | 5.12 | 5.12 | 4.8 | 634 |
| 1716582420 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1716496020 | 6.3 | 1.28 | 25.50 | 5.38 | 6.3 | 5.08 | 1865 |
| 1716409620 | 5.0199999 | -0.2 | -3.83 | 5.12 | 5.12 | 5.0199999 | 570 |
| 1716323160 | 5.22 | -0.06 | -1.14 | 5.22 | 5.22 | 5.22 | 252 |
| 1716236760 | 5.28 | 0.12 | 2.33 | 5.26 | 5.28 | 5.26 | 497 |
| 1715977620 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1715891220 | 5.16 | -0.74 | -12.54 | 5.0199999 | 5.22 | 5.0199999 | 495 |
| 1715804820 | 5.9 | 0.3 | 5.36 | 5.1399999 | 5.9 | 5.04 | 472 |
| 1715718420 | 5.6 | -0.44 | -7.28 | 5.6 | 6.04 | 5.5599999 | 911 |
| 1715631960 | 6.04 | 0.04 | 0.67 | 6.04 | 6.04 | 5.6 | 508 |
| 1715372820 | 6 | 0.24 | 4.17 | 6 | 6 | 6 | 20 |
| 1715286420 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1715200020 | 5.76 | -0.84 | -12.73 | 5.76 | 5.76 | 5.76 | 1200 |
| 1715113620 | 6.6 | 0.3 | 4.76 | 6.14 | 6.6 | 6.14 | 664 |
| 1715027220 | 6.3 | 0.66 | 11.70 | 6.66 | 6.66 | 5.62 | 1068 |
| 1714768020 | 5.64 | -0.54 | -8.74 | 5.64 | 5.64 | 5.64 | 66 |
| 1714681560 | 6.18 | -0.54 | -8.04 | 6.66 | 6.66 | 5.6 | 403 |
| 1714508820 | 6.72 | 0 | 0.00 | 6.72 | 6.72 | 6.72 | 0 |
| 1714422420 | 6.72 | 0.92 | 15.86 | 6.4 | 6.72 | 6.32 | 267 |
| 1714163220 | 5.8 | -0.36 | -5.84 | 5.8 | 5.8 | 5.8 | 50 |
| 1714076820 | 6.16 | -0.82 | -11.75 | 6.98 | 6.98 | 6.16 | 830 |
| 1713990420 | 6.98 | 0.78 | 12.58 | 6.5199999 | 6.98 | 6.5199999 | 183 |
| 1713903960 | 6.2 | -0.76 | -10.92 | 6.24 | 6.3 | 6.2 | 607 |
| 1713817560 | 6.96 | -0.44 | -5.95 | 5.98 | 6.96 | 5.98 | 80 |
| 1713558420 | 7.4 | 1.28 | 20.92 | 7.4 | 7.4 | 7.4 | 100 |
| 1713472020 | 6.12 | -0.2 | -3.16 | 6.12 | 6.12 | 6.12 | 30 |
| 1713385620 | 6.32 | 0 | 0.00 | 6.32 | 6.32 | 6.32 | 133 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
