Damartex (ALDAR)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.31847133758 | 3.14 | 3.24 | 3.05 | 208 | 3.21211132 | DE |
| 4 | -0.18 | -5.40540540541 | 3.33 | 3.38 | 3.05 | 267 | 3.19708801 | DE |
| 12 | 0 | 0 | 3.15 | 3.47 | 2.87 | 331 | 3.21416812 | DE |
| 26 | -1.58 | -33.4038054968 | 4.73 | 4.73 | 2.87 | 436 | 3.39828507 | DE |
| 52 | -4.39 | -58.2228116711 | 7.54 | 7.56 | 2.87 | 586 | 4.83235285 | DE |
| 156 | -14.85 | -82.5 | 18 | 24.8 | 2.87 | 922 | 12.70052337 | DE |
| 260 | -13.95 | -81.5789473684 | 17.1 | 24.8 | 2.87 | 944 | 13.85084257 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 1 |
| 1721233800 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 3 |
| 1721147400 | 3.14 | -0.04 | -1.26 | 3.18 | 3.18 | 3.14 | 211 |
| 1721061000 | 3.18 | -0.06 | -1.85 | 3.24 | 3.24 | 3.18 | 126 |
| 1720801800 | 3.24 | 0.1 | 3.18 | 3.14 | 3.24 | 3.14 | 701 |
| 1720715400 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 1 |
| 1720629000 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 1 |
| 1720542600 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 15 |
| 1720456200 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 1 |
| 1720197000 | 3.14 | -0.02 | -0.63 | 3.16 | 3.16 | 3.07 | 770 |
| 1720110600 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 91 |
| 1720024200 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 4 |
| 1719937800 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 9 |
| 1719851400 | 3.16 | -0.12 | -3.66 | 3.2799999 | 3.2799999 | 3.16 | 2318 |
| 1719592200 | 3.2799999 | -0.01 | -0.30 | 3.29 | 3.29 | 3.2799999 | 61 |
| 1719505800 | 3.29 | 0.01 | 0.30 | 3.2799999 | 3.29 | 3.2799999 | 46 |
| 1719419400 | 3.2799999 | -0.01 | -0.30 | 3.3 | 3.3 | 3.2799999 | 46 |
| 1719333000 | 3.29 | 0 | 0.00 | 3.29 | 3.3 | 3.29 | 155 |
| 1719246600 | 3.29 | -0.03 | -0.90 | 3.32 | 3.32 | 3.29 | 142 |
| 1718987400 | 3.32 | -0.01 | -0.30 | 3.33 | 3.38 | 3.31 | 638 |
| 1718901000 | 3.33 | -0.06 | -1.77 | 3.39 | 3.39 | 3.33 | 194 |
| 1718814600 | 3.39 | -0.01 | -0.29 | 3.4 | 3.4 | 3.39 | 51 |
| 1718728200 | 3.4 | 0.03 | 0.89 | 3.37 | 3.4 | 3.37 | 51 |
| 1718641800 | 3.37 | -0.03 | -0.88 | 3.4 | 3.4 | 3.37 | 503 |
| 1718382600 | 3.4 | -0.07 | -2.02 | 3.47 | 3.47 | 3.4 | 309 |
| 1718296200 | 3.47 | 0.03 | 0.87 | 3.44 | 3.47 | 3.41 | 231 |
| 1718209800 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 1 |
| 1718123400 | 3.44 | -0.01 | -0.29 | 3.44 | 3.44 | 3.44 | 117 |
| 1718037000 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1717777800 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 1 |
| 1717691400 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 1 |
| 1717605000 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 1 |
| 1717518600 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 5 |
| 1717432200 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 8 |
| 1717173000 | 3.45 | -0.02 | -0.58 | 3.47 | 3.47 | 3.45 | 172 |
| 1717086600 | 3.47 | 0.01 | 0.29 | 3.46 | 3.47 | 3.46 | 99 |
| 1717000200 | 3.46 | 0 | 0.00 | 3.46 | 3.46 | 3.44 | 141 |
| 1716913800 | 3.46 | 0.01 | 0.29 | 3.45 | 3.46 | 3.45 | 13 |
| 1716827400 | 3.45 | 0.14 | 4.23 | 3.31 | 3.45 | 3.31 | 1031 |
| 1716568200 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 61 |
| 1716481800 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 1 |
| 1716395400 | 3.31 | 0.01 | 0.30 | 3.31 | 3.31 | 3.31 | 15 |
| 1716309000 | 3.3 | 0 | 0.00 | 3.31 | 3.31 | 3.3 | 26 |
| 1716222600 | 3.3 | 0.01 | 0.30 | 3.29 | 3.31 | 3.29 | 191 |
| 1715963400 | 3.29 | 0.01 | 0.30 | 3.29 | 3.29 | 3.29 | 119 |
| 1715877000 | 3.2799999 | 0.01 | 0.31 | 3.2799999 | 3.29 | 3.2799999 | 241 |
| 1715790600 | 3.27 | 0 | 0.00 | 3.27 | 3.2799999 | 3.27 | 23 |
| 1715704200 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
| 1715617800 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 1 |
| 1715358600 | 3.27 | -0.05 | -1.51 | 3.32 | 3.32 | 3.27 | 376 |
| 1715272200 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 17 |
| 1715185800 | 3.32 | 0.07 | 2.15 | 3.25 | 3.37 | 3.25 | 1925 |
| 1715099400 | 3.25 | 0.36 | 12.46 | 2.89 | 3.25 | 2.89 | 3062 |
| 1715013000 | 2.89 | -0.01 | -0.34 | 2.9 | 2.93 | 2.87 | 223 |
| 1714753800 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 102 |
| 1714667400 | 2.9 | -0.11 | -3.65 | 3.0099999 | 3.02 | 2.9 | 599 |
| 1714494600 | 3.0099999 | -0.12 | -3.83 | 3.13 | 3.14 | 2.91 | 2596 |
| 1714408200 | 3.13 | -0.02 | -0.63 | 3.15 | 3.22 | 3.13 | 1043 |
| 1714149000 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 1 |
| 1714062600 | 3.15 | 0.02 | 0.64 | 3.13 | 3.15 | 3.13 | 101 |
| 1713976200 | 3.13 | -0.01 | -0.32 | 3.14 | 3.14 | 3.1 | 99 |
| 1713889800 | 3.14 | 0.03 | 0.96 | 3.11 | 3.17 | 3.08 | 244 |
| 1713803400 | 3.11 | -0.02 | -0.64 | 3.13 | 3.13 | 3.08 | 267 |
| 1713544200 | 3.13 | -0.05 | -1.57 | 3.18 | 3.18 | 3.13 | 95 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
