BD Multi-Media (ALBDM)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.154 | -16.313559322 | 0.944 | 0.944 | 0.76 | 1466 | 0.87620516 | DE |
| 4 | -0.45 | -36.2903225806 | 1.24 | 1.28 | 0.76 | 2950 | 0.97969358 | DE |
| 12 | -0.51 | -39.2307692308 | 1.3 | 1.485 | 0.76 | 2182 | 1.06516882 | DE |
| 26 | -1.09 | -57.9787234043 | 1.88 | 2.3 | 0.76 | 1728 | 1.3554369 | DE |
| 52 | -0.33 | -29.4642857143 | 1.12 | 2.94 | 0.76 | 3636 | 1.86483546 | DE |
| 156 | -7.86 | -90.8670520231 | 8.65 | 10.1 | 0.76 | 7665 | 4.48072694 | DE |
| 260 | -1.02 | -56.3535911602 | 1.81 | 18 | 0.76 | 7926 | 5.07975829 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.086 | -9.00 | 0.954 | 1.045 | 0.864 | 4228 |
| 1733851800 | 0.956 | -0.014 | -1.44 | 0.97 | 0.97 | 0.87 | 12122 |
| 1733765400 | 0.97 | -0.03 | -3.00 | 1.0049999 | 1.1 | 0.97 | 5101 |
| 1733506200 | 1 | -0.04 | -3.85 | 1.105 | 1.105 | 1 | 1800 |
| 1733419800 | 1.04 | 0.03 | 2.46 | 1.02 | 1.115 | 0.962 | 7082 |
| 1733333400 | 1.0149999 | -0.04 | -3.33 | 1.05 | 1.1 | 0.952 | 3969 |
| 1733247000 | 1.05 | -0.06 | -5.41 | 1.07 | 1.07 | 1.05 | 1301 |
| 1733160600 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 290 |
| 1732901400 | 1.11 | -0.03 | -2.63 | 1.16 | 1.16 | 1.11 | 1154 |
| 1732815000 | 1.1399999 | -0.14 | -10.94 | 1.16 | 1.165 | 1.09 | 5256 |
| 1732728600 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1732642200 | 1.28 | 0.12 | 10.34 | 1.21 | 1.28 | 1.21 | 1526 |
| 1732555800 | 1.16 | -0.14 | -10.42 | 1.24 | 1.24 | 1.1399999 | 249 |
| 1732296600 | 1.295 | 0 | 0.00 | 1.31 | 1.31 | 1.18 | 2158 |
| 1732210200 | 1.295 | -0.11 | -7.50 | 1.3 | 1.31 | 1.27 | 1545 |
| 1732123800 | 1.4 | 0.12 | 8.95 | 1.29 | 1.4 | 1.29 | 210 |
| 1732037400 | 1.285 | 0.03 | 2.80 | 1.375 | 1.395 | 1.27 | 1407 |
| 1731951000 | 1.25 | -0.19 | -12.89 | 1.25 | 1.475 | 1.1299999 | 2972 |
| 1731691800 | 1.435 | 0.08 | 5.51 | 1.485 | 1.485 | 1.3 | 2180 |
| 1731605400 | 1.36 | 0.03 | 2.26 | 1.3 | 1.36 | 1.3 | 350 |
| 1731519000 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1731432600 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1731346200 | 1.33 | 0.02 | 1.14 | 1.21 | 1.33 | 1.21 | 1735 |
| 1731087000 | 1.315 | -0.01 | -0.38 | 1.27 | 1.32 | 1.2 | 700 |
| 1731000600 | 1.32 | 0.06 | 4.76 | 1.27 | 1.32 | 1.27 | 640 |
| 1730914200 | 1.26 | 0.07 | 5.88 | 1.19 | 1.26 | 1.19 | 295 |
| 1730827800 | 1.19 | 0.01 | 0.85 | 1.26 | 1.26 | 1.19 | 653 |
| 1730741400 | 1.18 | -0.04 | -3.28 | 1.27 | 1.27 | 1.145 | 1078 |
| 1730482200 | 1.22 | 0.08 | 6.55 | 1.145 | 1.225 | 1.115 | 3989 |
| 1730395800 | 1.145 | 0.13 | 12.25 | 1.12 | 1.175 | 1.1 | 8202 |
| 1730309400 | 1.02 | 0.06 | 6.25 | 0.972 | 1.025 | 0.972 | 1843 |
| 1730223000 | 0.96 | -0.045 | -4.48 | 0.96 | 0.96 | 0.912 | 870 |
| 1730136600 | 1.0049999 | -0.02 | -1.47 | 0.96 | 1.025 | 0.96 | 2254 |
| 1729873800 | 1.02 | -0.02 | -1.92 | 0.936 | 1.025 | 0.936 | 2810 |
| 1729787400 | 1.04 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.04 | 1520 |
| 1729701000 | 1.04 | 0.04 | 4.00 | 0.9 | 1.04 | 0.9 | 4470 |
| 1729614600 | 1 | 0 | 0.00 | 1 | 1 | 0.952 | 2437 |
| 1729528200 | 1 | -0.08 | -7.41 | 1.03 | 1.03 | 0.998 | 6088 |
| 1729269000 | 1.08 | -0.02 | -1.82 | 1.08 | 1.085 | 1.08 | 925 |
| 1729182600 | 1.1 | -0.15 | -12.00 | 1.19 | 1.19 | 1.1 | 8222 |
| 1729096200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1729009800 | 1.25 | -0.01 | -0.79 | 1.26 | 1.26 | 1.17 | 621 |
| 1728923400 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 20 |
| 1728664200 | 1.26 | 0.01 | 0.40 | 1.27 | 1.27 | 1.26 | 250 |
| 1728577800 | 1.2549999 | 0 | 0.00 | 1.2549999 | 1.2549999 | 1.2549999 | 0 |
| 1728491400 | 1.2549999 | -0.13 | -9.39 | 1.3 | 1.33 | 1.2549999 | 1247 |
| 1728405000 | 1.385 | 0.02 | 1.84 | 1.3 | 1.385 | 1.2549999 | 400 |
| 1728318600 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1728059400 | 1.36 | -0.03 | -2.16 | 1.36 | 1.36 | 1.36 | 600 |
| 1727973000 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 200 |
| 1727886600 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1727800200 | 1.3899999 | 0.04 | 2.96 | 1.3899999 | 1.3899999 | 1.3899999 | 160 |
| 1727713800 | 1.35 | 0.02 | 1.50 | 1.3 | 1.35 | 1.3 | 138 |
| 1727454600 | 1.33 | -0.03 | -1.85 | 1.355 | 1.355 | 1.305 | 2979 |
| 1727368200 | 1.355 | -0.01 | -0.73 | 1.345 | 1.475 | 1.345 | 331 |
| 1727281800 | 1.365 | -0.06 | -3.87 | 1.475 | 1.475 | 1.33 | 750 |
| 1727195400 | 1.42 | 0.09 | 6.77 | 1.305 | 1.43 | 1.305 | 342 |
| 1727109000 | 1.33 | -0.05 | -3.27 | 1.26 | 1.33 | 1.26 | 786 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
