DBT (ALDBT)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 10.8108108108 | 0.37 | 0.41 | 0.36 | 19991 | 0.37657045 | DE |
| 4 | 0.03 | 7.89473684211 | 0.38 | 0.41 | 0.34 | 30458 | 0.36362043 | DE |
| 12 | -0.17 | -29.3103448276 | 0.58 | 0.5998 | 0.34 | 29718 | 0.40597866 | DE |
| 26 | -0.36 | -46.7532467532 | 0.77 | 0.7899 | 0.34 | 26975 | 0.52059407 | DE |
| 52 | -2.4095 | -85.4584146125 | 2.8195 | 8.8 | 0.34 | 28158 | 1.15685279 | DE |
| 156 | 0.3682 | 880.861244019 | 0.0418 | 8.8 | 0.0002 | 11635262 | 0.00604362 | DE |
| 260 | -0.01 | -2.38095238095 | 0.42 | 8.8 | 0.0002 | 11787547 | 0.05881382 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 0.4099999 | 0.0320999 | 8.49 | 0.3799 | 0.4099999 | 0.37 | 36400 |
| 1738863000 | 0.3779 | 0.0009 | 0.24 | 0.378 | 0.378 | 0.3613 | 15838 |
| 1738776600 | 0.377 | -0.0008 | -0.21 | 0.361 | 0.378 | 0.36 | 30156 |
| 1738690200 | 0.3778 | -0.0002 | -0.05 | 0.378 | 0.378 | 0.362 | 10766 |
| 1738603800 | 0.378 | 0.003 | 0.80 | 0.3799 | 0.3799 | 0.36 | 6863 |
| 1738344600 | 0.375 | 0.0237 | 6.75 | 0.37 | 0.375 | 0.36 | 36333 |
| 1738258200 | 0.3513 | 0.0011 | 0.31 | 0.3699 | 0.37 | 0.3501 | 26937 |
| 1738171800 | 0.3502 | -0.0098 | -2.72 | 0.36 | 0.3698 | 0.3502 | 8810 |
| 1738085400 | 0.36 | -0.0049 | -1.34 | 0.3699 | 0.3699 | 0.35 | 23768 |
| 1737999000 | 0.3649 | -0.0051 | -1.38 | 0.37 | 0.37 | 0.36 | 10049 |
| 1737739800 | 0.37 | 0.0102 | 2.83 | 0.36 | 0.37 | 0.3443 | 33472 |
| 1737653400 | 0.3598 | -0.0101 | -2.73 | 0.35 | 0.36 | 0.3441 | 6025 |
| 1737567000 | 0.3699 | 0.0099 | 2.75 | 0.35 | 0.3699 | 0.3431 | 35496 |
| 1737480600 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1737394200 | 0.36 | -0.005 | -1.37 | 0.36 | 0.36 | 0.3432 | 9032 |
| 1737135000 | 0.365 | 0.0058 | 1.61 | 0.3422 | 0.365 | 0.3421 | 45813 |
| 1737048600 | 0.3592 | -0.0006 | -0.17 | 0.36 | 0.36 | 0.342 | 17138 |
| 1736962200 | 0.3598 | 0.0118001 | 3.39 | 0.35 | 0.3598 | 0.343 | 8276 |
| 1736875800 | 0.3479999 | -0.0158 | -4.34 | 0.351 | 0.3610999 | 0.34 | 30915 |
| 1736789400 | 0.3638 | 0.0035 | 0.97 | 0.365 | 0.37 | 0.3502 | 33070 |
| 1736530200 | 0.3603 | 0.0001 | 0.03 | 0.38 | 0.4099999 | 0.36 | 189949 |
| 1736443800 | 0.3602 | -0.0097 | -2.62 | 0.37 | 0.3896 | 0.3602 | 38586 |
| 1736357400 | 0.3699 | -0.0151 | -3.92 | 0.385 | 0.4189 | 0.3502 | 157240 |
| 1736271000 | 0.385 | -0.0149 | -3.73 | 0.3999 | 0.3999 | 0.3804 | 12922 |
| 1736184600 | 0.3999 | 0.0199 | 5.24 | 0.39 | 0.3999 | 0.381 | 21691 |
| 1735925400 | 0.38 | 0 | 0.00 | 0.38 | 0.39 | 0.375 | 18951 |
| 1735839000 | 0.38 | 0.01 | 2.70 | 0.38 | 0.38 | 0.3704 | 19849 |
| 1735666200 | 0.37 | 0.01 | 2.78 | 0.38 | 0.38 | 0.36 | 15475 |
| 1735579800 | 0.36 | -0.0101 | -2.73 | 0.38 | 0.3898 | 0.36 | 39273 |
| 1735320600 | 0.3701 | -0.0197 | -5.05 | 0.386 | 0.386 | 0.37 | 18441 |
| 1735061400 | 0.3898 | 0.0099 | 2.61 | 0.37 | 0.3899 | 0.37 | 535 |
| 1734975000 | 0.3799 | -0.0039 | -1.02 | 0.384 | 0.384 | 0.3701 | 4235 |
| 1734715800 | 0.3837999 | -0.0076 | -1.94 | 0.38 | 0.395 | 0.3701 | 14210 |
| 1734629400 | 0.3914 | 0.0014 | 0.36 | 0.39 | 0.3914 | 0.38 | 38453 |
| 1734543000 | 0.39 | -0.0198 | -4.83 | 0.391 | 0.4099 | 0.39 | 34100 |
| 1734456600 | 0.4098 | -0.0002 | -0.05 | 0.39 | 0.4099 | 0.39 | 14640 |
| 1734370200 | 0.4099999 | 0.0113999 | 2.86 | 0.4 | 0.4188 | 0.4 | 5536 |
| 1734111000 | 0.3986 | -0.0214 | -5.10 | 0.42 | 0.4298 | 0.38 | 60604 |
| 1734024600 | 0.42 | -0.009 | -2.10 | 0.43 | 0.43 | 0.4001 | 12766 |
| 1733938200 | 0.429 | -0.0007 | -0.16 | 0.4297 | 0.4398 | 0.4099999 | 36158 |
| 1733851800 | 0.4297 | -0.0002 | -0.05 | 0.43 | 0.43 | 0.4297 | 710 |
| 1733765400 | 0.4299 | 0.0089 | 2.11 | 0.421 | 0.4397 | 0.42 | 16546 |
| 1733506200 | 0.421 | -0.029 | -6.44 | 0.44 | 0.4599 | 0.4201 | 57012 |
| 1733419800 | 0.45 | -0.0294 | -6.13 | 0.4602 | 0.4794 | 0.44 | 78667 |
| 1733333400 | 0.4794 | 0.0094 | 2.00 | 0.4798 | 0.4798 | 0.4621 | 8168 |
| 1733247000 | 0.47 | -0.0098 | -2.04 | 0.463 | 0.4796 | 0.46 | 30451 |
| 1733160600 | 0.4798 | -0.0001 | -0.02 | 0.46 | 0.4798 | 0.46 | 5740 |
| 1732901400 | 0.4799 | 0.0099 | 2.11 | 0.47 | 0.4799 | 0.4601 | 11117 |
| 1732815000 | 0.47 | 0.01 | 2.17 | 0.48 | 0.48 | 0.4601 | 35136 |
| 1732728600 | 0.46 | -0.0297 | -6.06 | 0.49 | 0.49 | 0.45 | 27250 |
| 1732642200 | 0.4897 | 0.0197 | 4.19 | 0.499 | 0.499 | 0.4702 | 4621 |
| 1732555800 | 0.47 | -0.0098 | -2.04 | 0.47 | 0.4983 | 0.47 | 11792 |
| 1732296600 | 0.4798 | -0.0202 | -4.04 | 0.511 | 0.511 | 0.4699 | 46268 |
| 1732210200 | 0.5 | 0.0037 | 0.75 | 0.51 | 0.5119 | 0.494 | 25291 |
| 1732123800 | 0.4963 | -0.0193 | -3.74 | 0.5008 | 0.5296999 | 0.4963 | 28709 |
| 1732037400 | 0.5155999 | -0.0122 | -2.31 | 0.5 | 0.5299 | 0.5 | 15911 |
| 1731951000 | 0.5278 | 0.0078 | 1.50 | 0.54 | 0.5548999 | 0.5 | 33200 |
| 1731691800 | 0.52 | -0.0601 | -10.36 | 0.58 | 0.5998 | 0.5154 | 85242 |
| 1731605400 | 0.5800999 | -0.0159 | -2.67 | 0.6 | 0.65 | 0.56 | 34293 |
| 1731519000 | 0.596 | 0 | 0.00 | 0.596 | 0.596 | 0.596 | 0 |
| 1731432600 | 0.596 | 0 | 0.00 | 0.596 | 0.596 | 0.596 | 0 |
| 1731346200 | 0.596 | 0.066 | 12.45 | 0.5152 | 0.659 | 0.5152 | 158083 |
| 1731087000 | 0.53 | -0.05 | -8.62 | 0.59 | 0.59 | 0.5154 | 20385 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
