Delfingen Industry (ALDEL)
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 | -0.55 | -3.37423312883 | 16.3 | 16.5 | 14.65 | 1815 | 15.898986 | DE |
| 4 | 2.2 | 16.2361623616 | 13.55 | 17.6 | 13.55 | 1155 | 15.8727694 | DE |
| 12 | -1.15 | -6.80473372781 | 16.9 | 17.6 | 11 | 2383 | 13.63691994 | DE |
| 26 | -13.35 | -45.8762886598 | 29.1 | 33.5 | 11 | 2146 | 18.14494957 | DE |
| 52 | -33.15 | -67.7914110429 | 48.9 | 50.6 | 11 | 1750 | 26.05780563 | DE |
| 156 | -39.25 | -71.3636363636 | 55 | 61.8 | 11 | 1025 | 36.81785792 | DE |
| 260 | -4.65 | -22.7941176471 | 20.4 | 64.8 | 11 | 1427 | 36.73617957 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 15.75 | -0.05 | -0.32 | 15.85 | 15.85 | 15.6 | 709 |
| 1737048600 | 15.8 | 0 | 0.00 | 15.85 | 15.95 | 15.75 | 715 |
| 1736962200 | 15.8 | -0.15 | -0.94 | 16.1 | 16.1 | 15.75 | 763 |
| 1736875800 | 15.95 | 0.35 | 2.24 | 15.45 | 16.2 | 15.45 | 6730 |
| 1736789400 | 15.6 | -0.7 | -4.29 | 16.149999 | 16.149999 | 14.65 | 777 |
| 1736530200 | 16.3 | -0.15 | -0.91 | 16.3 | 16.5 | 16.2 | 88 |
| 1736443800 | 16.45 | -0.05 | -0.30 | 16.25 | 16.45 | 16.05 | 491 |
| 1736357400 | 16.5 | -0.4 | -2.37 | 16.9 | 17 | 16.5 | 522 |
| 1736271000 | 16.9 | 0 | 0.00 | 17.6 | 17.6 | 16.85 | 2022 |
| 1736184600 | 16.9 | 1.4 | 9.03 | 16 | 17.4 | 15.55 | 2548 |
| 1735925400 | 15.5 | 0.3 | 1.97 | 15.35 | 15.8 | 15.35 | 992 |
| 1735839000 | 15.2 | 0.5 | 3.40 | 14.9 | 15.4 | 14.9 | 1054 |
| 1735666200 | 14.7 | 0.1 | 0.68 | 14.65 | 14.85 | 14.65 | 249 |
| 1735579800 | 14.6 | 0.95 | 6.96 | 13.9 | 15.2 | 13.9 | 1704 |
| 1735320600 | 13.65 | -0.25 | -1.80 | 13.9 | 13.9 | 13.55 | 161 |
| 1735061400 | 13.9 | 0.1 | 0.72 | 13.85 | 13.9 | 13.85 | 2 |
| 1734975000 | 13.8 | -0.1 | -0.72 | 13.95 | 14 | 13.6 | 279 |
| 1734715800 | 13.9 | 0.4 | 2.96 | 13.55 | 14.25 | 13.55 | 539 |
| 1734629400 | 13.5 | -0.05 | -0.37 | 13.45 | 13.55 | 13.45 | 699 |
| 1734543000 | 13.55 | -0.1 | -0.73 | 13.7 | 13.9 | 13.4 | 9400 |
| 1734456600 | 13.65 | 0 | 0.00 | 13.85 | 13.9 | 13.4 | 1630 |
| 1734370200 | 13.65 | -0.15 | -1.09 | 13.8 | 14 | 13.35 | 1488 |
| 1734111000 | 13.8 | 0.6 | 4.55 | 13.35 | 14.45 | 13.35 | 4781 |
| 1734024600 | 13.2 | 0.5 | 3.94 | 13 | 13.2 | 12.5 | 6483 |
| 1733938200 | 12.7 | -0.2 | -1.55 | 12.9 | 12.9 | 12.5 | 5200 |
| 1733851800 | 12.9 | -0.2 | -1.53 | 13.05 | 13.05 | 12.4 | 2187 |
| 1733765400 | 13.1 | -0.15 | -1.13 | 13.35 | 13.45 | 12.65 | 7917 |
| 1733506200 | 13.25 | 1.1 | 9.05 | 12.5 | 13.7 | 12.45 | 4061 |
| 1733419800 | 12.15 | 0.4 | 3.40 | 11.85 | 12.5 | 11.85 | 2185 |
| 1733333400 | 11.75 | 0.45 | 3.98 | 11.3 | 11.85 | 11.15 | 1075 |
| 1733247000 | 11.3 | -0.1 | -0.88 | 11.4 | 11.65 | 11.25 | 4492 |
| 1733160600 | 11.4 | -0.15 | -1.30 | 11.3 | 11.55 | 11.25 | 863 |
| 1732901400 | 11.55 | -0.45 | -3.75 | 11.95 | 11.95 | 11 | 12378 |
| 1732815000 | 12 | -0.55 | -4.38 | 12.55 | 12.55 | 11.8 | 9693 |
| 1732728600 | 12.55 | -0.45 | -3.46 | 13 | 13.1 | 12.55 | 3640 |
| 1732642200 | 13 | -0.3 | -2.26 | 13.3 | 13.3 | 12.95 | 1958 |
| 1732555800 | 13.3 | -0.1 | -0.75 | 13.4 | 13.5 | 13 | 1663 |
| 1732296600 | 13.4 | -0.23 | -1.65 | 13.65 | 13.65 | 13.2 | 1085 |
| 1732210200 | 13.625 | -0.08 | -0.55 | 13.7 | 13.85 | 13.5 | 754 |
| 1732123800 | 13.7 | -0.4 | -2.84 | 14.3 | 14.3 | 13.7 | 752 |
| 1732037400 | 14.1 | -0.15 | -1.05 | 14.5 | 15.15 | 14.1 | 1333 |
| 1731951000 | 14.25 | 0.65 | 4.78 | 13.6 | 14.25 | 13.6 | 732 |
| 1731691800 | 13.6 | 0.05 | 0.37 | 13.5 | 13.85 | 13.45 | 880 |
| 1731605400 | 13.55 | -0.5 | -3.56 | 13.75 | 13.75 | 13.4 | 1657 |
| 1731519000 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 0 |
| 1731432600 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 0 |
| 1731346200 | 14.05 | -0.15 | -1.06 | 14.4 | 14.4 | 14 | 1412 |
| 1731087000 | 14.2 | -0.15 | -1.05 | 14.35 | 14.35 | 14.1 | 652 |
| 1731000600 | 14.35 | -0.25 | -1.71 | 14.5 | 14.5 | 14.35 | 331 |
| 1730914200 | 14.6 | 0 | 0.00 | 14.5 | 15 | 14.4 | 2597 |
| 1730827800 | 14.6 | -0.7 | -4.58 | 14.85 | 14.85 | 14.3 | 4055 |
| 1730741400 | 15.3 | -0.1 | -0.65 | 15.4 | 15.5 | 15.25 | 3984 |
| 1730482200 | 15.4 | -0.05 | -0.32 | 15.45 | 15.55 | 15.35 | 719 |
| 1730395800 | 15.45 | 0 | 0.00 | 15.75 | 15.75 | 15.45 | 1435 |
| 1730309400 | 15.45 | -0.4 | -2.52 | 15.85 | 15.85 | 15.45 | 321 |
| 1730223000 | 15.85 | -0.4 | -2.46 | 16.3 | 16.35 | 15.55 | 4019 |
| 1730136600 | 16.25 | -0.25 | -1.52 | 16.45 | 16.5 | 16.2 | 608 |
| 1729873800 | 16.5 | -0.4 | -2.37 | 16.9 | 16.9 | 16.399999 | 2330 |
| 1729787400 | 16.9 | 0.15 | 0.90 | 16.7 | 16.9 | 16.5 | 413 |
| 1729701000 | 16.75 | -0.05 | -0.30 | 16.75 | 16.8 | 16.399999 | 3262 |
| 1729614600 | 16.8 | 0.15 | 0.90 | 16.6 | 16.8 | 16.55 | 1925 |
| 1729528200 | 16.649999 | -0.35 | -2.06 | 17 | 17 | 16.6 | 1198 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
