German AK DNR (DBAG34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.2 | -2.42264067834 | 90.81 | 94.59 | 87.06 | 44 | 90.46971429 | DR |
| 4 | -0.04 | -0.0451212633954 | 88.65 | 101.26 | 87.06 | 123 | 93.62992735 | DR |
| 12 | 5.41 | 6.50240384615 | 83.2 | 101.26 | 82.8 | 72 | 91.33413244 | DR |
| 26 | 23.5 | 36.0927660882 | 65.11 | 101.26 | 62.04 | 51 | 88.2357085 | DR |
| 52 | 32.99 | 59.3131966918 | 55.62 | 101.26 | 50.35 | 54 | 71.45763525 | DR |
| 156 | 24.54 | 38.3018573435 | 64.07 | 101.26 | 38.08 | 1040 | 56.11833657 | DR |
| 260 | 62.8 | 243.316543975 | 25.81 | 101.26 | 25.81 | 848 | 56.01376703 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 88.61 | 0.12 | 0.14 | 88.61 | 88.61 | 88.61 | 3 |
| 1721943000 | 88.49 | 0.49 | 0.56 | 88.29 | 88.49 | 88.29 | 31 |
| 1721856600 | 88 | -6.59 | -6.97 | 89.98 | 89.98 | 87.06 | 79 |
| 1721770140 | 94.59 | 3.78 | 4.16 | 94.59 | 94.59 | 94.59 | 62 |
| 1721683800 | 90.81 | 0 | 0.00 | 90.81 | 90.81 | 90.81 | 0 |
| 1721424600 | 90.81 | -1.98 | -2.13 | 90.81 | 90.81 | 90.81 | 3 |
| 1721338200 | 92.79 | 2.29 | 2.53 | 92.79 | 92.79 | 92.79 | 3 |
| 1721251800 | 90.5 | 0.83 | 0.93 | 91.17 | 91.35 | 90.5 | 12 |
| 1721165340 | 89.67 | -1.14 | -1.26 | 88.99 | 89.67 | 88.81 | 29 |
| 1721079000 | 90.81 | 0.12 | 0.13 | 90.69 | 90.81 | 90.69 | 36 |
| 1720819800 | 90.69 | 0 | 0.00 | 90.69 | 90.69 | 90.69 | 2 |
| 1720733400 | 90.69 | 0.72 | 0.80 | 89.97 | 90.89 | 89.97 | 15 |
| 1720647000 | 89.97 | -0.66 | -0.73 | 89.97 | 89.97 | 89.97 | 10 |
| 1720560540 | 90.63 | -1.27 | -1.38 | 90.72 | 90.72 | 90.63 | 2 |
| 1720474200 | 91.9 | -0.55 | -0.59 | 101.26 | 101.26 | 91.9 | 4 |
| 1720215000 | 92.45 | -0.18 | -0.19 | 92.45 | 92.45 | 92.45 | 5 |
| 1720128540 | 92.63 | -1.97 | -2.08 | 93 | 93 | 92.63 | 26 |
| 1720042200 | 94.6 | 1 | 1.07 | 94.23 | 94.6 | 94.23 | 1007 |
| 1719955800 | 93.6 | 0.1 | 0.11 | 93 | 93.6 | 93 | 1006 |
| 1719869400 | 93.5 | 4.85 | 5.47 | 91.44 | 93.5 | 91.44 | 7 |
| 1719610200 | 88.65 | 1.47 | 1.69 | 88.65 | 88.65 | 88.65 | 1 |
| 1719523800 | 87.18 | 0.78 | 0.90 | 87.3 | 87.3 | 87.18 | 3 |
| 1719437400 | 86.4 | 0.9 | 1.05 | 86.4 | 86.4 | 86.4 | 1 |
| 1719351000 | 85.5 | -0.62 | -0.72 | 85.68 | 85.68 | 85.5 | 5 |
| 1719264600 | 86.12 | 1.92 | 2.28 | 85.61 | 86.12 | 85.6 | 103 |
| 1719005400 | 84.2 | -0.76 | -0.89 | 85.47 | 85.47 | 84.2 | 26 |
| 1718919000 | 84.96 | 0 | 0.00 | 84.96 | 84.96 | 84.96 | 0 |
| 1718832600 | 84.96 | 0 | 0.00 | 84.96 | 84.96 | 84.96 | 0 |
| 1718746200 | 84.96 | -0.72 | -0.84 | 85.05 | 85.05 | 84.96 | 2 |
| 1718659800 | 85.68 | 2.88 | 3.48 | 85.39 | 85.68 | 85.2 | 14 |
| 1718400600 | 82.8 | -1.51 | -1.79 | 82.8 | 82.8 | 82.8 | 10 |
| 1718314200 | 84.31 | -3.8 | -4.31 | 84.2 | 84.44 | 84.2 | 165 |
| 1718227800 | 88.11 | 0.27 | 0.31 | 88.11 | 88.11 | 88.11 | 1 |
| 1718141400 | 87.84 | 0 | 0.00 | 87.84 | 87.84 | 87.84 | 0 |
| 1718055000 | 87.84 | -0.26 | -0.30 | 87.84 | 87.84 | 87.84 | 4 |
| 1717795800 | 88.1 | 1.29 | 1.49 | 88.11 | 88.11 | 88.1 | 206 |
| 1717709400 | 86.81 | 0.32 | 0.37 | 86.81 | 86.81 | 86.81 | 59 |
| 1717622940 | 86.49 | 0 | 0.00 | 86.49 | 86.49 | 86.49 | 1 |
| 1717536600 | 86.49 | -0.81 | -0.93 | 86.8 | 86.8 | 86.49 | 8 |
| 1717450200 | 87.3 | 0.25 | 0.29 | 87.3 | 87.3 | 87.3 | 5 |
| 1717191000 | 87.05 | 0.72 | 0.83 | 86.4 | 87.05 | 85.7 | 9 |
| 1717018140 | 86.33 | -1.68 | -1.91 | 86.9 | 86.9 | 86.33 | 7 |
| 1716931740 | 88.01 | 1.04 | 1.20 | 88.01 | 88.01 | 88.01 | 4 |
| 1716845340 | 86.97 | 0.61 | 0.71 | 87.39 | 87.39 | 86.97 | 41 |
| 1716586200 | 86.36 | 0 | 0.00 | 86.36 | 86.36 | 86.36 | 0 |
| 1716499800 | 86.36 | -1.03 | -1.18 | 86.78 | 86.78 | 86.36 | 152 |
| 1716413400 | 87.39 | 0 | 0.00 | 87.39 | 87.39 | 87.39 | 0 |
| 1716327000 | 87.39 | 0 | 0.00 | 87.39 | 87.39 | 87.39 | 0 |
| 1716240600 | 87.39 | 0.39 | 0.45 | 87.39 | 87.39 | 87.39 | 12 |
| 1715981400 | 87 | -3 | -3.33 | 89.97 | 89.97 | 86.93 | 17 |
| 1715895000 | 90 | 0.81 | 0.91 | 89.2 | 90 | 88.42 | 82 |
| 1715808600 | 89.19 | 0 | 0.00 | 89.19 | 89.19 | 89.19 | 0 |
| 1715722200 | 89.19 | 1.17 | 1.33 | 88.8 | 89.55 | 88.65 | 23 |
| 1715635800 | 88.02 | -0.63 | -0.71 | 88.02 | 88.29 | 88.02 | 52 |
| 1715376600 | 88.65 | -0.11 | -0.12 | 87.77 | 88.65 | 87.77 | 57 |
| 1715290140 | 88.76 | 1.5 | 1.72 | 89.37 | 89.37 | 88.76 | 21 |
| 1715203800 | 87.26 | -0.58 | -0.66 | 88.02 | 88.02 | 87.26 | 2 |
| 1715117400 | 87.84 | 4.16 | 4.97 | 87.66 | 87.84 | 87.39 | 135 |
| 1715031000 | 83.68 | 0 | 0.00 | 83.68 | 83.68 | 83.68 | 0 |
| 1714771800 | 83.68 | 1.04 | 1.26 | 83.2 | 83.68 | 83.2 | 12 |
| 1714685400 | 82.64 | -0.43 | -0.52 | 83.07 | 83.07 | 82.64 | 7 |
| 1714512600 | 83.07 | 0 | 0.00 | 83.07 | 83.07 | 83.07 | 0 |
| 1714426200 | 83.07 | -7.74 | -8.52 | 89.99 | 89.99 | 82.89 | 141 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
