BD Multi-Media (ALBDM)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -25.78125 | 1.28 | 1.28 | 0.874 | 3174 | 1.00247042 | DE |
| 4 | 0.08 | 9.19540229885 | 0.87 | 1.45 | 0.764 | 3861 | 1.06812771 | DE |
| 12 | 0.006 | 0.635593220339 | 0.944 | 1.45 | 0.75 | 2539 | 0.98209455 | DE |
| 26 | -0.55 | -36.6666666667 | 1.5 | 1.605 | 0.75 | 2137 | 1.06047683 | DE |
| 52 | -1.22 | -56.2211981567 | 2.17 | 2.94 | 0.75 | 3230 | 1.76364898 | DE |
| 156 | -4.35 | -82.0754716981 | 5.3 | 6.24 | 0.75 | 4939 | 2.74995698 | DE |
| 260 | -0.8 | -45.7142857143 | 1.75 | 18 | 0.75 | 7770 | 5.06680968 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 1 | 0.038 | 3.95 | 0.95 | 1 | 0.95 | 1098 |
| 1741282200 | 0.962 | 0.002 | 0.21 | 0.92 | 1 | 0.874 | 2764 |
| 1741195800 | 0.96 | -0.12 | -11.11 | 1.0049999 | 1.0049999 | 0.96 | 2674 |
| 1741109400 | 1.08 | 0.06 | 5.88 | 1.12 | 1.175 | 1.08 | 1075 |
| 1741023000 | 1.02 | -0.03 | -2.86 | 1.28 | 1.28 | 0.93 | 8260 |
| 1740763800 | 1.05 | -0.14 | -11.39 | 1.145 | 1.145 | 1.05 | 541 |
| 1740677400 | 1.185 | 0.12 | 11.27 | 1.185 | 1.185 | 1.185 | 483 |
| 1740591000 | 1.065 | -0.01 | -0.93 | 1.075 | 1.09 | 1.065 | 1450 |
| 1740504600 | 1.075 | 0.08 | 7.50 | 1 | 1.1 | 1 | 1357 |
| 1740418200 | 1 | -0.125 | -11.11 | 1.0149999 | 1.095 | 1 | 3864 |
| 1740159000 | 1.125 | -0.02 | -1.32 | 1.1399999 | 1.1399999 | 1.01 | 6445 |
| 1740072600 | 1.1399999 | -0.02 | -1.72 | 1.2649999 | 1.45 | 1.075 | 21622 |
| 1739986200 | 1.16 | 0.4 | 51.83 | 0.8 | 1.16 | 0.8 | 16980 |
| 1739899800 | 0.764 | -0.002 | -0.26 | 0.764 | 0.764 | 0.764 | 1237 |
| 1739813400 | 0.766 | -0.062 | -7.49 | 0.828 | 0.83 | 0.766 | 1410 |
| 1739554200 | 0.828 | -0.01 | -1.19 | 0.83 | 0.83 | 0.828 | 730 |
| 1739467800 | 0.838 | 0.0180001 | 2.20 | 0.764 | 0.838 | 0.764 | 790 |
| 1739381400 | 0.8199999 | -0.018 | -2.15 | 0.764 | 0.838 | 0.764 | 2830 |
| 1739295000 | 0.838 | -0.032 | -3.68 | 0.808 | 0.838 | 0.808 | 1475 |
| 1739208600 | 0.87 | 0.078 | 9.85 | 0.87 | 0.87 | 0.87 | 130 |
| 1738949400 | 0.792 | 0 | 0.00 | 0.792 | 0.792 | 0.792 | 0 |
| 1738863000 | 0.792 | 0 | 0.00 | 0.792 | 0.792 | 0.764 | 789 |
| 1738776600 | 0.792 | -0.058 | -6.82 | 0.792 | 0.792 | 0.792 | 570 |
| 1738690200 | 0.85 | 0.09 | 11.84 | 0.76 | 0.902 | 0.75 | 5185 |
| 1738603800 | 0.76 | -0.072 | -8.65 | 0.8199999 | 0.8199999 | 0.75 | 3508 |
| 1738344600 | 0.832 | -0.066 | -7.35 | 0.824 | 0.832 | 0.824 | 571 |
| 1738258200 | 0.898 | -0.01 | -1.10 | 0.8219999 | 0.898 | 0.8219999 | 171 |
| 1738171800 | 0.908 | 0.0860001 | 10.46 | 0.83 | 0.908 | 0.83 | 1072 |
| 1738085400 | 0.8219999 | -0.078 | -8.67 | 0.9 | 0.91 | 0.8219999 | 4813 |
| 1737999000 | 0.9 | -0.01 | -1.10 | 0.9 | 0.9 | 0.9 | 420 |
| 1737739800 | 0.91 | 0.0940001 | 11.52 | 0.91 | 0.91 | 0.9 | 240 |
| 1737653400 | 0.8159999 | 0 | 0.00 | 0.8159999 | 0.8159999 | 0.8159999 | 0 |
| 1737567000 | 0.8159999 | 0 | 0.00 | 0.8159999 | 0.8159999 | 0.8159999 | 0 |
| 1737480600 | 0.8159999 | -0.084 | -9.33 | 0.812 | 0.8159999 | 0.812 | 164 |
| 1737394200 | 0.9 | 0.1 | 12.50 | 0.91 | 0.91 | 0.892 | 1150 |
| 1737135000 | 0.8 | -0.076 | -8.68 | 0.8 | 0.8 | 0.8 | 4 |
| 1737048600 | 0.876 | 0 | 0.00 | 0.876 | 0.876 | 0.876 | 0 |
| 1736962200 | 0.876 | -0.034 | -3.74 | 0.8199999 | 0.902 | 0.8199999 | 450 |
| 1736875800 | 0.91 | -0.002 | -0.22 | 0.91 | 0.91 | 0.91 | 711 |
| 1736789400 | 0.912 | 0.0920001 | 11.22 | 0.93 | 0.93 | 0.852 | 894 |
| 1736530200 | 0.8199999 | -0.112 | -12.02 | 0.8199999 | 0.826 | 0.8199999 | 3030 |
| 1736443800 | 0.932 | 0.052 | 5.91 | 0.864 | 0.938 | 0.79 | 9651 |
| 1736357400 | 0.88 | -0.09 | -9.28 | 0.97 | 0.99 | 0.88 | 7466 |
| 1736271000 | 0.97 | 0 | 0.00 | 0.88 | 0.97 | 0.88 | 3120 |
| 1736184600 | 0.97 | 0.098 | 11.24 | 0.88 | 0.97 | 0.88 | 2230 |
| 1735925400 | 0.872 | -0.068 | -7.23 | 0.85 | 0.872 | 0.85 | 401 |
| 1735839000 | 0.94 | 0.04 | 4.44 | 0.842 | 0.94 | 0.842 | 1525 |
| 1735666200 | 0.9 | 0.0800001 | 9.76 | 0.8199999 | 0.9 | 0.8199999 | 2447 |
| 1735579800 | 0.8199999 | 0.0079999 | 0.99 | 0.8 | 0.938 | 0.8 | 2399 |
| 1735320600 | 0.812 | 0.022 | 2.78 | 0.89 | 0.89 | 0.81 | 2110 |
| 1735061400 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1734975000 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1734715800 | 0.79 | 0.02 | 2.60 | 0.79 | 0.94 | 0.79 | 1425 |
| 1734629400 | 0.77 | -0.11 | -12.50 | 0.894 | 0.894 | 0.77 | 107 |
| 1734543000 | 0.88 | 0.12 | 15.79 | 0.92 | 0.92 | 0.88 | 2059 |
| 1734456600 | 0.76 | -0.17 | -18.28 | 0.87 | 0.87 | 0.76 | 440 |
| 1734370200 | 0.93 | -0.022 | -2.31 | 0.944 | 0.944 | 0.92 | 3300 |
| 1734111000 | 0.952 | 0.072 | 8.18 | 0.968 | 0.968 | 0.952 | 1216 |
| 1734024600 | 0.88 | 0.01 | 1.15 | 0.87 | 0.88 | 0.784 | 6383 |
| 1733938200 | 0.87 | -0.1 | -10.31 | 0.954 | 1.045 | 0.864 | 4228 |
| 1733851800 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
