Deceuninck NV (DECB)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -3.52941176471 | 2.55 | 2.55 | 2.435 | 58332 | 2.46137773 | DE |
| 4 | -0.12 | -4.6511627907 | 2.58 | 2.62 | 2.435 | 80961 | 2.53716967 | DE |
| 12 | 0.22 | 9.82142857143 | 2.24 | 2.64 | 2.22 | 130905 | 2.49875936 | DE |
| 26 | 0.18 | 7.89473684211 | 2.28 | 2.64 | 2.16 | 105121 | 2.40086026 | DE |
| 52 | 0.12 | 5.12820512821 | 2.34 | 2.64 | 2.06 | 89213 | 2.34171321 | DE |
| 156 | -0.48 | -16.3265306122 | 2.94 | 4.15 | 1.864 | 108865 | 2.7188981 | DE |
| 260 | 0.4 | 19.4174757282 | 2.06 | 4.15 | 1.225 | 95538 | 2.5369178 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719333000 | 2.46 | 0 | 0.00 | 2.46 | 2.475 | 2.46 | 51570 |
| 1719246600 | 2.46 | 0.02 | 0.82 | 2.44 | 2.47 | 2.435 | 44857 |
| 1718987400 | 2.44 | -0.07 | -2.59 | 2.52 | 2.52 | 2.44 | 128978 |
| 1718901000 | 2.505 | 0 | 0.00 | 2.5099999 | 2.5299999 | 2.505 | 17472 |
| 1718814600 | 2.505 | -0.03 | -1.18 | 2.55 | 2.55 | 2.505 | 48781 |
| 1718728200 | 2.535 | 0.01 | 0.20 | 2.54 | 2.55 | 2.535 | 27432 |
| 1718641800 | 2.5299999 | 0.01 | 0.40 | 2.535 | 2.555 | 2.52 | 46535 |
| 1718382600 | 2.52 | -0.08 | -2.89 | 2.59 | 2.6 | 2.52 | 125498 |
| 1718296200 | 2.595 | 0.01 | 0.39 | 2.59 | 2.615 | 2.565 | 147604 |
| 1718209800 | 2.585 | 0.02 | 0.58 | 2.585 | 2.59 | 2.56 | 43800 |
| 1718123400 | 2.57 | 0.02 | 0.98 | 2.58 | 2.62 | 2.565 | 104498 |
| 1718037000 | 2.545 | 0 | 0.00 | 2.545 | 2.545 | 2.545 | 0 |
| 1717777800 | 2.545 | -0.05 | -1.93 | 2.595 | 2.595 | 2.545 | 45425 |
| 1717691400 | 2.595 | 0.05 | 1.76 | 2.565 | 2.605 | 2.565 | 113483 |
| 1717605000 | 2.55 | 0.09 | 3.66 | 2.505 | 2.565 | 2.5 | 166326 |
| 1717518600 | 2.46 | -0.05 | -1.99 | 2.5 | 2.5 | 2.455 | 67867 |
| 1717432200 | 2.5099999 | -0.05 | -1.95 | 2.58 | 2.58 | 2.505 | 111053 |
| 1717173000 | 2.56 | -0.01 | -0.39 | 2.57 | 2.58 | 2.555 | 44736 |
| 1717086600 | 2.57 | 0 | 0.00 | 2.56 | 2.605 | 2.555 | 93344 |
| 1717000200 | 2.57 | -0.02 | -0.58 | 2.58 | 2.585 | 2.56 | 84225 |
| 1716913800 | 2.585 | -0.02 | -0.77 | 2.595 | 2.605 | 2.575 | 86338 |
| 1716827400 | 2.605 | -0.03 | -0.95 | 2.625 | 2.64 | 2.595 | 121330 |
| 1716568200 | 2.63 | 0.07 | 2.94 | 2.55 | 2.64 | 2.5299999 | 252723 |
| 1716481800 | 2.555 | 0.02 | 0.79 | 2.535 | 2.58 | 2.5299999 | 94447 |
| 1716395400 | 2.535 | 0.02 | 0.60 | 2.52 | 2.575 | 2.515 | 70987 |
| 1716309000 | 2.52 | -0.04 | -1.37 | 2.555 | 2.56 | 2.5 | 143429 |
| 1716222600 | 2.555 | 0.03 | 0.99 | 2.525 | 2.575 | 2.525 | 104905 |
| 1715963400 | 2.5299999 | 0.02 | 0.80 | 2.49 | 2.55 | 2.49 | 140955 |
| 1715877000 | 2.5099999 | 0.02 | 0.80 | 2.49 | 2.52 | 2.49 | 76244 |
| 1715790600 | 2.49 | 0 | 0.00 | 2.515 | 2.515 | 2.485 | 114324 |
| 1715704200 | 2.49 | 0 | 0.00 | 2.49 | 2.49 | 2.49 | 0 |
| 1715617800 | 2.49 | -0.01 | -0.40 | 2.5299999 | 2.58 | 2.48 | 344779 |
| 1715358600 | 2.5 | -0.05 | -1.96 | 2.555 | 2.555 | 2.5 | 82024 |
| 1715272200 | 2.55 | 0.03 | 1.19 | 2.5299999 | 2.58 | 2.5299999 | 84800 |
| 1715185800 | 2.52 | 0.04 | 1.61 | 2.48 | 2.52 | 2.48 | 119933 |
| 1715099400 | 2.48 | -0.02 | -0.80 | 2.5 | 2.5 | 2.465 | 90136 |
| 1715013000 | 2.5 | 0 | 0.00 | 2.415 | 2.5 | 2.415 | 129530 |
| 1714753800 | 2.5 | -0.02 | -0.60 | 2.5099999 | 2.52 | 2.495 | 87024 |
| 1714667400 | 2.515 | -0.04 | -1.37 | 2.52 | 2.52 | 2.48 | 210338 |
| 1714494600 | 2.55 | -0.02 | -0.58 | 2.57 | 2.57 | 2.545 | 63316 |
| 1714408200 | 2.565 | 0.03 | 1.18 | 2.535 | 2.57 | 2.525 | 72374 |
| 1714149000 | 2.535 | 0.01 | 0.20 | 2.525 | 2.555 | 2.52 | 165209 |
| 1714062600 | 2.5299999 | 0.01 | 0.40 | 2.52 | 2.535 | 2.5099999 | 94433 |
| 1713976200 | 2.52 | -0.02 | -0.79 | 2.55 | 2.565 | 2.5 | 297311 |
| 1713889800 | 2.54 | 0.02 | 0.59 | 2.535 | 2.54 | 2.505 | 53944 |
| 1713803400 | 2.525 | 0.01 | 0.40 | 2.5099999 | 2.54 | 2.5099999 | 47890 |
| 1713544200 | 2.515 | -0.02 | -0.79 | 2.5 | 2.515 | 2.46 | 177110 |
| 1713457800 | 2.535 | -0.02 | -0.59 | 2.57 | 2.57 | 2.525 | 111535 |
| 1713371400 | 2.55 | 0.04 | 1.59 | 2.5099999 | 2.56 | 2.5 | 174693 |
| 1713285000 | 2.5099999 | 0.05 | 2.03 | 2.46 | 2.52 | 2.445 | 182860 |
| 1713198600 | 2.46 | -0.09 | -3.53 | 2.55 | 2.55 | 2.455 | 256876 |
| 1712939400 | 2.55 | 0.06 | 2.41 | 2.52 | 2.59 | 2.5 | 460119 |
| 1712853000 | 2.49 | 0.11 | 4.62 | 2.36 | 2.54 | 2.36 | 428552 |
| 1712766600 | 2.38 | 0.06 | 2.59 | 2.345 | 2.38 | 2.335 | 142457 |
| 1712680200 | 2.32 | 0 | 0.00 | 2.31 | 2.35 | 2.31 | 194829 |
| 1712593800 | 2.32 | 0.02 | 1.09 | 2.295 | 2.35 | 2.295 | 408904 |
| 1712334600 | 2.295 | -0.03 | -1.08 | 2.3 | 2.3 | 2.275 | 78104 |
| 1712248200 | 2.32 | 0.06 | 2.65 | 2.265 | 2.33 | 2.265 | 126710 |
| 1712161800 | 2.2599999 | 0.03 | 1.35 | 2.24 | 2.27 | 2.22 | 143845 |
| 1712075400 | 2.23 | -0.03 | -1.11 | 2.255 | 2.275 | 2.225 | 159801 |
| 1711647000 | 2.255 | 0.01 | 0.67 | 2.24 | 2.255 | 2.22 | 62833 |
| 1711560600 | 2.24 | 0 | 0.00 | 2.245 | 2.25 | 2.225 | 29096 |
| 1711474200 | 2.24 | -0.02 | -0.67 | 2.25 | 2.25 | 2.22 | 97161 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
