Deezer (DEEZR)
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 | -0.175 | -9.21052631579 | 1.9 | 1.9 | 1.725 | 2889 | 1.78183039 | DE |
| 4 | -0.27 | -13.5338345865 | 1.995 | 2 | 1.725 | 1496 | 1.87185602 | DE |
| 12 | -0.285 | -14.1791044776 | 2.01 | 2.05 | 1.685 | 2148 | 1.93946884 | DE |
| 26 | -0.635 | -26.906779661 | 2.36 | 2.4 | 1.685 | 2510 | 2.0604974 | DE |
| 52 | -0.76 | -30.583501006 | 2.485 | 3.19 | 1.685 | 3806 | 2.37544412 | DE |
| 156 | -6.775 | -79.7058823529 | 8.5 | 8.5 | 1.19 | 10343 | 3.20591676 | DE |
| 260 | -6.775 | -79.7058823529 | 8.5 | 8.5 | 1.19 | 10343 | 3.20591676 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 1.725 | -0.01 | -0.58 | 1.745 | 1.745 | 1.725 | 180 |
| 1718901000 | 1.735 | -0.07 | -3.88 | 1.795 | 1.795 | 1.735 | 7103 |
| 1718814600 | 1.805 | 0 | 0.28 | 1.805 | 1.805 | 1.78 | 480 |
| 1718728200 | 1.8 | -0.03 | -1.37 | 1.81 | 1.83 | 1.78 | 1307 |
| 1718641800 | 1.825 | -0.03 | -1.62 | 1.865 | 1.865 | 1.805 | 3623 |
| 1718382600 | 1.855 | -0.05 | -2.37 | 1.9 | 1.9 | 1.855 | 1932 |
| 1718296200 | 1.9 | -0.04 | -1.81 | 1.9 | 1.905 | 1.9 | 3440 |
| 1718209800 | 1.935 | -0.01 | -0.26 | 1.94 | 1.95 | 1.93 | 921 |
| 1718123400 | 1.94 | -0.03 | -1.52 | 1.96 | 1.975 | 1.94 | 2747 |
| 1718037000 | 1.97 | -0.01 | -0.51 | 1.97 | 1.97 | 1.97 | 1048 |
| 1717777800 | 1.98 | 0 | 0.00 | 1.99 | 1.99 | 1.98 | 261 |
| 1717691400 | 1.98 | -0.01 | -0.50 | 1.98 | 1.995 | 1.98 | 1701 |
| 1717605000 | 1.99 | -0.01 | -0.50 | 1.995 | 1.995 | 1.99 | 503 |
| 1717518600 | 2 | 0.01 | 0.50 | 1.99 | 2 | 1.99 | 265 |
| 1717432200 | 1.99 | -0.01 | -0.50 | 2 | 2 | 1.99 | 250 |
| 1717173000 | 2 | 0.02 | 1.01 | 1.99 | 2 | 1.99 | 1042 |
| 1717086600 | 1.98 | -0.01 | -0.50 | 1.98 | 2 | 1.98 | 1494 |
| 1717000200 | 1.99 | -0.01 | -0.50 | 2 | 2 | 1.99 | 287 |
| 1716913800 | 2 | 0 | 0.25 | 1.995 | 2 | 1.995 | 751 |
| 1716827400 | 1.995 | 0 | 0.00 | 1.995 | 1.995 | 1.995 | 15 |
| 1716568200 | 1.995 | 0.01 | 0.50 | 1.995 | 1.995 | 1.995 | 757 |
| 1716481800 | 1.985 | 0.01 | 0.51 | 1.985 | 1.985 | 1.985 | 639 |
| 1716395400 | 1.975 | -0.01 | -0.50 | 1.995 | 1.995 | 1.975 | 429 |
| 1716309000 | 1.985 | -0.01 | -0.25 | 1.985 | 2.02 | 1.985 | 3155 |
| 1716222600 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 16 |
| 1715963400 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.98 | 383 |
| 1715877000 | 1.99 | 0.01 | 0.51 | 1.99 | 1.99 | 1.97 | 934 |
| 1715790600 | 1.98 | -0.04 | -1.98 | 2.0099999 | 2.0099999 | 1.98 | 2300 |
| 1715704200 | 2.02 | 0.02 | 1.00 | 2 | 2.02 | 1.995 | 6295 |
| 1715617800 | 2 | 0.04 | 2.04 | 1.96 | 2 | 1.96 | 3310 |
| 1715358600 | 1.96 | -0.01 | -0.25 | 1.97 | 1.975 | 1.96 | 4148 |
| 1715272200 | 1.965 | 0.01 | 0.51 | 1.95 | 1.975 | 1.95 | 4308 |
| 1715185800 | 1.955 | -0.01 | -0.26 | 1.95 | 1.97 | 1.95 | 1711 |
| 1715099400 | 1.96 | 0.02 | 1.29 | 1.945 | 1.985 | 1.945 | 8024 |
| 1715013000 | 1.935 | -0.01 | -0.26 | 1.95 | 1.95 | 1.93 | 2199 |
| 1714753800 | 1.94 | -0.01 | -0.51 | 1.94 | 1.955 | 1.94 | 48 |
| 1714667400 | 1.95 | -0.01 | -0.26 | 1.975 | 1.975 | 1.945 | 2608 |
| 1714494600 | 1.955 | 0.04 | 1.82 | 1.93 | 1.955 | 1.92 | 3949 |
| 1714408200 | 1.92 | 0.03 | 1.59 | 1.9 | 1.94 | 1.89 | 2891 |
| 1714149000 | 1.89 | 0.01 | 0.53 | 1.89 | 1.89 | 1.885 | 761 |
| 1714062600 | 1.88 | -0.01 | -0.53 | 1.89 | 1.9 | 1.86 | 1959 |
| 1713976200 | 1.89 | -0.11 | -5.50 | 2 | 2 | 1.685 | 14561 |
| 1713889800 | 2 | 0.01 | 0.76 | 1.995 | 2 | 1.9 | 641 |
| 1713803400 | 1.985 | 0.01 | 0.51 | 1.985 | 1.985 | 1.965 | 1350 |
| 1713544200 | 1.975 | -0.01 | -0.50 | 1.985 | 1.985 | 1.975 | 1202 |
| 1713457800 | 1.985 | 0.01 | 0.51 | 1.975 | 1.995 | 1.975 | 966 |
| 1713371400 | 1.975 | 0.02 | 1.02 | 1.955 | 1.975 | 1.955 | 1007 |
| 1713285000 | 1.955 | -0.01 | -0.26 | 1.97 | 1.97 | 1.95 | 1140 |
| 1713198600 | 1.96 | 0 | 0.00 | 1.96 | 1.97 | 1.95 | 1104 |
| 1712939400 | 1.96 | -0.03 | -1.51 | 1.98 | 1.98 | 1.96 | 2082 |
| 1712853000 | 1.99 | -0.01 | -0.50 | 1.99 | 1.99 | 1.99 | 720 |
| 1712766600 | 2 | -0.04 | -1.96 | 2.04 | 2.05 | 1.99 | 4884 |
| 1712680200 | 2.04 | 0 | 0.00 | 2.0299999 | 2.04 | 2.02 | 829 |
| 1712593800 | 2.04 | 0.01 | 0.49 | 2.04 | 2.04 | 2.0299999 | 130 |
| 1712334600 | 2.0299999 | 0.02 | 1.00 | 2.0299999 | 2.04 | 2.02 | 1009 |
| 1712248200 | 2.0099999 | 0.03 | 1.52 | 2.0099999 | 2.04 | 2.0099999 | 4464 |
| 1712161800 | 1.98 | -0.01 | -0.50 | 1.99 | 1.99 | 1.97 | 2738 |
| 1712075400 | 1.99 | -0.03 | -1.49 | 2.0099999 | 2.0099999 | 1.99 | 3590 |
| 1711647000 | 2.02 | 0.02 | 1.00 | 2.0099999 | 2.02 | 2 | 1761 |
| 1711560600 | 2 | 0.02 | 1.01 | 1.99 | 2 | 1.98 | 2262 |
| 1711474200 | 1.98 | -0.01 | -0.50 | 1.992 | 2 | 1.98 | 1657 |
| 1711387800 | 1.99 | -0.01 | -0.50 | 2 | 2.015 | 1.99 | 2165 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
