Dba Group Spa Historical Data - DBA

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.12	4.13793103448	2.9	3.09	2.81	30060	2.94728543	DE
4	0.15	5.22648083624	2.87	3.09	2.62	18870	2.86544515	DE
12	0.24	8.63309352518	2.78	3.09	2.62	16852	2.88137624	DE
26	-0.08	-2.58064516129	3.1	3.25	2.37	24527	2.71255376	DE
52	1.215	67.3130193906	1.805	3.38	1.765	30674	2.61265179	DE
156	1.615	114.946619217	1.405	3.38	1.2	22792	2.12431244	DE
260	1.89	167.256637168	1.13	3.38	0.656	27843	1.63382146	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740761700	3.02	-0.01	-0.33	3.07	3.07	2.97	19200
1740675300	3.0299999	0.19	6.69	2.91	3.09	2.86	79800
1740588900	2.84	-0.04	-1.39	2.87	2.92	2.81	48000
1740502500	2.88	-0.01	-0.35	2.84	2.88	2.84	6300
1740416100	2.89	0.01	0.35	2.84	2.89	2.84	6300
1740156900	2.88	-0.02	-0.69	2.9	2.9	2.84	9900
1740070500	2.9	0.14	5.07	2.8	2.9	2.7599999	46800
1739984100	2.7599999	0.06	2.22	2.7	2.77	2.7	11400
1739897700	2.7	0.01	0.37	2.67	2.7	2.67	3900
1739811300	2.69	-0.02	-0.74	2.73	2.73	2.62	29700
1739552100	2.71	-0.1	-3.56	2.7799999	2.7799999	2.62	39600
1739465700	2.81	0	0.00	2.82	2.82	2.7799999	6000
1739379300	2.81	-0.06	-2.09	2.84	2.86	2.77	33900
1739292900	2.87	-0.02	-0.69	2.89	2.89	2.84	4800
1739206500	2.89	0	0.00	2.9	2.9	2.86	4800
1738947300	2.89	0	0.00	2.87	2.9	2.87	4500
1738860900	2.89	-0.01	-0.34	2.88	2.89	2.87	5100
1738774500	2.9	0	0.00	2.92	2.92	2.9	7800
1738688100	2.9	-0.01	-0.34	2.91	2.91	2.87	4200
1738601700	2.91	0.03	1.04	2.91	2.92	2.86	12000
1738342500	2.88	-0.01	-0.35	2.87	2.88	2.82	12600
1738256100	2.89	0	0.00	2.89	2.89	2.89	300
1738169700	2.89	0.05	1.76	2.85	2.9	2.85	12000
1738083300	2.84	0	0.00	2.84	2.84	2.84	0
1737996900	2.84	-0.04	-1.39	2.85	2.95	2.7599999	81600
1737737700	2.88	-0.05	-1.71	2.94	2.96	2.85	13500
1737651300	2.93	-0.03	-1.01	2.93	2.93	2.9	3600
1737564900	2.96	0	0.00	2.96	2.96	2.96	0
1737478500	2.96	0	0.00	2.96	2.96	2.96	0
1737392100	2.96	0	0.00	2.94	2.97	2.94	8100
1737132900	2.96	0.01	0.34	2.94	2.96	2.9	26400
1737046500	2.95	0	0.00	2.92	2.98	2.87	34500
1736960100	2.95	0	0.00	2.93	2.95	2.91	11400
1736873700	2.95	0.02	0.68	2.96	2.96	2.94	10500
1736787300	2.93	0	0.00	2.93	2.93	2.93	600
1736528100	2.93	-0.04	-1.35	2.93	2.95	2.9	7800
1736441700	2.97	0.01	0.34	2.94	2.97	2.94	2700
1736355300	2.96	0.02	0.68	2.92	2.96	2.92	3600
1736268900	2.94	-0.02	-0.68	2.93	2.97	2.92	7200
1736182500	2.96	0.02	0.68	2.94	2.97	2.92	13500
1735923300	2.94	0.03	1.03	2.92	2.94	2.9	3300
1735836900	2.91	0.01	0.34	2.86	2.91	2.85	2700
1735577700	2.9	0.01	0.35	2.92	2.92	2.84	6000
1735318500	2.89	-0.04	-1.37	2.91	2.91	2.85	4500
1734972900	2.93	0	0.00	2.94	2.94	2.93	7200
1734713700	2.93	0.05	1.74	2.84	2.94	2.84	19800
1734627300	2.88	-0.05	-1.71	2.9	2.92	2.83	35700
1734540900	2.93	0.05	1.74	2.94	2.95	2.91	15000
1734454500	2.88	-0.04	-1.37	2.94	2.96	2.84	46200
1734368100	2.92	0.02	0.69	2.87	2.92	2.87	14100
1734108900	2.9	-0.01	-0.34	2.92	2.94	2.88	21900
1734022500	2.91	0.07	2.46	2.87	2.92	2.87	26700
1733936100	2.84	0.04	1.43	2.79	2.9	2.79	22500
1733849700	2.8	0	0.00	2.74	2.81	2.74	21000
1733763300	2.8	0.02	0.72	2.79	2.81	2.73	11100
1733504100	2.7799999	-0.03	-1.07	2.7799999	2.8	2.73	3900
1733417700	2.81	0.01	0.36	2.83	2.83	2.81	13200
1733331300	2.8	0.06	2.19	2.7599999	2.81	2.75	15000
1733244900	2.74	-0.01	-0.36	2.75	2.75	2.74	2100
1733158500	2.75	0.09	3.38	2.67	2.75	2.63	20700

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Dba Group Spa (DBA)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Dba Group Spa (DBA) Historical

Dba Group Spa (DBA)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free