DBT (ALDBT)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -1.81818181818 | 0.55 | 0.5979 | 0.5199 | 37427 | 0.5505305 | DE |
| 4 | 0.0911 | 20.2940521274 | 0.4489 | 0.61 | 0.4002 | 60816 | 0.54452138 | DE |
| 12 | 0.16 | 42.1052631579 | 0.38 | 0.61 | 0.34 | 40832 | 0.46618672 | DE |
| 26 | -0.101 | -15.7566302652 | 0.641 | 0.75 | 0.34 | 35306 | 0.49478531 | DE |
| 52 | -1.1398 | -67.8533158709 | 1.6798 | 1.7398 | 0.34 | 30365 | 0.7107166 | DE |
| 156 | 0.502 | 1321.05263158 | 0.038 | 8.8 | 0.0002 | 11403961 | 0.00573057 | DE |
| 260 | 0.4764 | 749.056603774 | 0.0636 | 8.8 | 0.0002 | 11427742 | 0.05686883 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742923800 | 0.558 | 0.0097 | 1.77 | 0.559 | 0.56 | 0.54 | 32606 |
| 1742837400 | 0.5483 | 0.0103 | 1.91 | 0.52 | 0.5598999 | 0.52 | 3614 |
| 1742578200 | 0.538 | -0.021 | -3.76 | 0.559 | 0.5699999 | 0.5199 | 53582 |
| 1742491800 | 0.559 | 0.0092 | 1.67 | 0.55 | 0.5595 | 0.542 | 55111 |
| 1742405400 | 0.5498 | -0.0002 | -0.04 | 0.55 | 0.5979 | 0.54 | 42222 |
| 1742319000 | 0.55 | -0.06 | -9.84 | 0.61 | 0.61 | 0.5403 | 132513 |
| 1742232600 | 0.61 | 0.06 | 10.91 | 0.5598999 | 0.61 | 0.545 | 93846 |
| 1741973400 | 0.55 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5411 | 15482 |
| 1741887000 | 0.55 | 0.01 | 1.85 | 0.54 | 0.575 | 0.54 | 85198 |
| 1741800600 | 0.54 | -0.029 | -5.10 | 0.5689 | 0.5699999 | 0.53 | 79236 |
| 1741714200 | 0.5689999 | 0.0290999 | 5.39 | 0.55 | 0.575 | 0.5001 | 66469 |
| 1741627800 | 0.5399 | 0.0129 | 2.45 | 0.491 | 0.5399 | 0.491 | 52990 |
| 1741368600 | 0.527 | -0.038 | -6.73 | 0.502 | 0.55 | 0.47 | 147470 |
| 1741282200 | 0.5649999 | 0.1349999 | 31.40 | 0.44 | 0.59 | 0.43 | 252399 |
| 1741195800 | 0.43 | 0.01 | 2.38 | 0.43 | 0.44 | 0.4103 | 50413 |
| 1741109400 | 0.42 | -0.005 | -1.18 | 0.42 | 0.44 | 0.4002 | 24498 |
| 1741023000 | 0.425 | -0.0149 | -3.39 | 0.44 | 0.44 | 0.42 | 13606 |
| 1740763800 | 0.4399 | 0.0099 | 2.30 | 0.44 | 0.44 | 0.43 | 1955 |
| 1740677400 | 0.43 | -0.0002 | -0.05 | 0.43 | 0.4399 | 0.43 | 7649 |
| 1740591000 | 0.4302 | -0.0118 | -2.67 | 0.4489 | 0.4489 | 0.4302 | 5469 |
| 1740504600 | 0.442 | 0.017 | 4.00 | 0.43 | 0.442 | 0.4221 | 6286 |
| 1740418200 | 0.425 | -0.0061 | -1.41 | 0.44 | 0.44 | 0.425 | 8330 |
| 1740159000 | 0.4311 | 0.0012 | 0.28 | 0.43 | 0.442 | 0.43 | 15017 |
| 1740072600 | 0.4299 | 0.0049 | 1.15 | 0.44 | 0.44 | 0.4 | 44401 |
| 1739986200 | 0.425 | 0 | 0.00 | 0.426 | 0.442 | 0.425 | 15529 |
| 1739899800 | 0.425 | -0.017 | -3.85 | 0.44 | 0.442 | 0.425 | 19443 |
| 1739813400 | 0.442 | 0.017 | 4.00 | 0.425 | 0.444 | 0.42 | 42487 |
| 1739554200 | 0.425 | 0.0147 | 3.58 | 0.415 | 0.425 | 0.4 | 17043 |
| 1739467800 | 0.4103 | -0.0076 | -1.82 | 0.42 | 0.4299 | 0.4025 | 28327 |
| 1739381400 | 0.4179 | 0 | 0.00 | 0.4179 | 0.4179 | 0.4179 | 0 |
| 1739295000 | 0.4179 | 0.0079001 | 1.93 | 0.418 | 0.418 | 0.4 | 19802 |
| 1739208600 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4189 | 0.398 | 12991 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
