2invest AG (2INV)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733866020 | 11.8 | 0.3 | 2.61 | 11.5 | 11.8 | 11.4 | 20 |
| 1733779620 | 11.5 | 0.1 | 0.88 | 11.4 | 11.6 | 11 | 481 |
| 1733520420 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11 | 86 |
| 1733434020 | 11.4 | 0.4 | 3.64 | 11.2 | 11.4 | 11 | 21 |
| 1733347620 | 11 | 0 | 0.00 | 11 | 11.3 | 11 | 92 |
| 1733261220 | 11 | -0.3 | -2.65 | 11.3 | 11.3 | 11 | 102 |
| 1733174820 | 11.3 | 0 | 0.00 | 11.4 | 11.4 | 11 | 265 |
| 1732915620 | 11.3 | -0.1 | -0.88 | 11.3 | 11.3 | 10.9 | 23 |
| 1732829220 | 11.4 | 0.7 | 6.54 | 10.8 | 11.4 | 10.8 | 149 |
| 1732742820 | 10.699999 | -0.2 | -1.83 | 11.3 | 11.3 | 10.699999 | 89 |
| 1732656420 | 10.9 | 0 | 0.00 | 11.1 | 11.3 | 10.699999 | 271 |
| 1732570020 | 10.9 | -0.5 | -4.39 | 11 | 11 | 10.699999 | 1641 |
| 1732310820 | 11.4 | 0.4 | 3.64 | 11.2 | 11.4 | 11 | 562 |
| 1732224420 | 11 | 0.1 | 0.92 | 11.2 | 11.3 | 10.9 | 1002 |
| 1732138020 | 10.9 | 0.1 | 0.93 | 10.8 | 11.2 | 10.8 | 578 |
| 1732051620 | 10.8 | 0.4 | 3.85 | 10.4 | 10.8 | 10.4 | 66 |
| 1731965220 | 10.4 | 0 | 0.00 | 10.5 | 10.5 | 10.4 | 80 |
| 1731705960 | 10.4 | -0.2 | -1.89 | 10.4 | 10.4 | 10.4 | 40 |
| 1731619560 | 10.6 | 0.1 | 0.95 | 10.3 | 10.6 | 10.199999 | 10 |
| 1731533160 | 10.5 | 0.2 | 1.94 | 10.6 | 10.6 | 10.3 | 2138 |
| 1731446820 | 10.3 | -0.3 | -2.83 | 10.6 | 10.6 | 10.3 | 747 |
| 1731360420 | 10.6 | 0.3 | 2.91 | 10.5 | 10.6 | 10.4 | 559 |
| 1731101220 | 10.3 | -0.1 | -0.96 | 10.3 | 10.3 | 10.3 | 15 |
| 1731014760 | 10.4 | 0.1 | 0.97 | 10.4 | 10.5 | 10.3 | 61 |
| 1730928360 | 10.3 | -0.1 | -0.96 | 10.3 | 10.3 | 10.3 | 25 |
| 1730841960 | 10.4 | -0.1 | -0.95 | 10.5 | 10.5 | 10.3 | 396 |
| 1730755560 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.3 | 968 |
| 1730496360 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.3 | 22 |
| 1730409960 | 10.5 | 0 | 0.00 | 10.4 | 10.5 | 10.4 | 114 |
| 1730323560 | 10.5 | 0.1 | 0.96 | 10.4 | 10.5 | 10.4 | 5 |
| 1730237160 | 10.4 | -0.2 | -1.89 | 10.6 | 10.6 | 10.4 | 14 |
| 1730150760 | 10.6 | 0.3 | 2.91 | 10.5 | 10.6 | 10.4 | 224 |
| 1729888020 | 10.3 | -0.1 | -0.96 | 10.6 | 10.6 | 10.3 | 1056 |
| 1729801560 | 10.4 | 0 | 0.00 | 10.6 | 10.6 | 10.4 | 649 |
| 1729715160 | 10.4 | 0 | 0.00 | 10.5 | 10.5 | 10.3 | 1531 |
| 1729628760 | 10.4 | 0 | 0.00 | 10.4 | 10.6 | 10.4 | 25 |
| 1729542360 | 10.4 | 0 | 0.00 | 10.4 | 10.5 | 10.4 | 4 |
| 1729283160 | 10.4 | 0 | 0.00 | 10.5 | 10.5 | 10.4 | 548 |
| 1729196760 | 10.4 | 0.1 | 0.97 | 10 | 10.4 | 10 | 1107 |
| 1729110360 | 10.3 | -0.2 | -1.90 | 10.4 | 10.5 | 10.3 | 725 |
| 1729023960 | 10.5 | 0.1 | 0.96 | 10.4 | 10.5 | 10.4 | 3 |
| 1728937620 | 10.4 | -0.2 | -1.89 | 10.4 | 10.6 | 10.4 | 128 |
| 1728678360 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.4 | 80 |
| 1728591960 | 10.6 | 0 | 0.00 | 10.4 | 10.6 | 10.4 | 21 |
| 1728505560 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 5 |
| 1728419160 | 10.6 | 0.3 | 2.91 | 10.4 | 10.6 | 10.4 | 226 |
| 1728332760 | 10.3 | -0.1 | -0.96 | 10.199999 | 10.6 | 10.199999 | 484 |
| 1728073560 | 10.4 | -0.3 | -2.80 | 10.699999 | 10.699999 | 10.4 | 129 |
| 1727987220 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 12 |
| 1727900820 | 10.699999 | 0.8 | 8.08 | 10.4 | 10.699999 | 10.3 | 21 |
| 1727814420 | 9.9 | -0.6 | -5.71 | 10.699999 | 10.699999 | 9.9 | 207 |
| 1727728020 | 10.5 | -0.2 | -1.87 | 10.699999 | 10.699999 | 10.4 | 295 |
| 1727468760 | 10.699999 | 0.1 | 0.94 | 10.4 | 10.699999 | 10.4 | 339 |
| 1727382360 | 10.6 | -0.1 | -0.93 | 10.699999 | 10.699999 | 10.4 | 56 |
| 1727295960 | 10.699999 | 0.3 | 2.88 | 10.4 | 10.699999 | 10.4 | 10 |
| 1727209560 | 10.4 | 0.1 | 0.97 | 10.3 | 10.6 | 10.3 | 857 |
| 1727123160 | 10.3 | -0.2 | -1.90 | 10.6 | 10.6 | 10.3 | 142 |
| 1726864020 | 10.5 | -0.2 | -1.87 | 10.699999 | 10.699999 | 10.4 | 510 |
| 1726777560 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.5 | 77 |
| 1726691220 | 10.699999 | 0.2 | 1.90 | 10.699999 | 10.699999 | 10.699999 | 6 |
| 1726604760 | 10.5 | 0 | 0.00 | 10.699999 | 10.699999 | 10.4 | 544 |
| 1726518420 | 10.5 | 0 | 0.00 | 10.699999 | 10.699999 | 10.5 | 119 |
| 1726259160 | 10.5 | -0.4 | -3.67 | 10.5 | 10.5 | 10.5 | 34 |
| 1726172760 | 10.9 | 0.4 | 3.81 | 10.5 | 10.9 | 10.4 | 59 |
| 1726086360 | 10.5 | -0.2 | -1.87 | 10.699999 | 10.699999 | 10.5 | 44 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
