Steyr Motors (4X0)
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 | -0.1 | -0.724637681159 | 13.8 | 14.3 | 13.4 | 365 | 13.9101862 | DE |
| 4 | -0.5 | -3.52112676056 | 14.2 | 14.6 | 13.3 | 1204 | 13.83664143 | DE |
| 12 | -1.74 | -11.2694300518 | 15.44 | 15.75 | 12.6 | 1392 | 14.05131413 | DE |
| 26 | -1.74 | -11.2694300518 | 15.44 | 15.75 | 12.6 | 1392 | 14.05131413 | DE |
| 52 | -1.74 | -11.2694300518 | 15.44 | 15.75 | 12.6 | 1392 | 14.05131413 | DE |
| 156 | -1.74 | -11.2694300518 | 15.44 | 15.75 | 12.6 | 1392 | 14.05131413 | DE |
| 260 | -1.74 | -11.2694300518 | 15.44 | 15.75 | 12.6 | 1392 | 14.05131413 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 13.8 | 0.2 | 1.47 | 13.4 | 13.8 | 13.4 | 530 |
| 1737667620 | 13.6 | 0.1 | 0.74 | 13.4 | 13.6 | 13.4 | 247 |
| 1737581220 | 13.5 | -0.3 | -2.17 | 13.5 | 13.5 | 13.5 | 10 |
| 1737494820 | 13.8 | -0.2 | -1.43 | 13.8 | 13.8 | 13.8 | 261 |
| 1737408420 | 14 | 0.2 | 1.45 | 14.2 | 14.3 | 13.7 | 1268 |
| 1737149220 | 13.8 | -0.2 | -1.43 | 13.8 | 13.8 | 13.8 | 40 |
| 1737062820 | 14 | 0.4 | 2.94 | 14 | 14 | 14 | 3 |
| 1736976420 | 13.6 | -0.4 | -2.86 | 13.6 | 13.6 | 13.6 | 140 |
| 1736890020 | 14 | 0.2 | 1.45 | 13.8 | 14 | 13.8 | 500 |
| 1736803620 | 13.8 | 0.1 | 0.73 | 14 | 14 | 13.5 | 1500 |
| 1736544420 | 13.7 | 0.4 | 3.01 | 13.6 | 13.7 | 13.3 | 975 |
| 1736458020 | 13.3 | -0.4 | -2.92 | 13.5 | 13.6 | 13.3 | 890 |
| 1736371620 | 13.7 | 0.1 | 0.74 | 13.7 | 14 | 13.7 | 486 |
| 1736285220 | 13.6 | -0.1 | -0.73 | 14 | 14 | 13.6 | 753 |
| 1736198820 | 13.7 | -0.1 | -0.72 | 13.7 | 13.9 | 13.4 | 2527 |
| 1735939620 | 13.8 | 0 | 0.00 | 13.6 | 13.8 | 13.5 | 4809 |
| 1735853220 | 13.8 | -0.2 | -1.43 | 14 | 14.5 | 13.5 | 3465 |
| 1735594020 | 14 | -0.4 | -2.78 | 14.5 | 14.6 | 13.8 | 1899 |
| 1735334820 | 14.4 | 0.2 | 1.41 | 14.2 | 14.4 | 13.9 | 1891 |
| 1734989220 | 14.2 | -0.1 | -0.70 | 14.3 | 14.3 | 14 | 895 |
| 1734730020 | 14.3 | 0.3 | 2.14 | 14 | 14.3 | 13.8 | 1567 |
| 1734643620 | 14 | -0.1 | -0.71 | 14 | 14 | 13.9 | 1140 |
| 1734557220 | 14.1 | -0.1 | -0.70 | 14.2 | 14.2 | 13.9 | 2465 |
| 1734470820 | 14.2 | 0.3 | 2.16 | 13.9 | 14.2 | 13.6 | 1500 |
| 1734384420 | 13.9 | 0.1 | 0.72 | 14.1 | 14.1 | 13.7 | 1280 |
| 1734125220 | 13.8 | -0.3 | -2.13 | 14 | 14 | 13.8 | 412 |
| 1734038820 | 14.1 | 0.1 | 0.71 | 14.1 | 14.1 | 14.1 | 1 |
| 1733952420 | 14 | -0.45 | -3.11 | 14.8 | 14.8 | 14 | 225 |
| 1733866020 | 14.45 | 0.45 | 3.21 | 14.2 | 14.45 | 13.75 | 1007 |
| 1733779620 | 14 | 0.2 | 1.45 | 14 | 14 | 14 | 4502 |
| 1733520420 | 13.8 | 0.15 | 1.10 | 14 | 14 | 13.8 | 1017 |
| 1733434020 | 13.65 | 0 | 0.00 | 13.65 | 13.65 | 13.65 | 0 |
| 1733347620 | 13.65 | 0 | 0.00 | 13.65 | 13.65 | 13.65 | 0 |
| 1733261220 | 13.65 | -0.85 | -5.86 | 13.7 | 14 | 13.65 | 722 |
| 1733174820 | 14.5 | 0.5 | 3.57 | 13.95 | 14.5 | 13.7 | 1642 |
| 1732915620 | 14 | -0.4 | -2.78 | 14.55 | 14.55 | 14 | 2874 |
| 1732829220 | 14.4 | 0.15 | 1.05 | 14.25 | 14.4 | 14.2 | 1660 |
| 1732742820 | 14.25 | 0.15 | 1.06 | 14.5 | 14.65 | 14.1 | 3133 |
| 1732656420 | 14.1 | 1 | 7.63 | 13.3 | 14.5 | 13.3 | 2531 |
| 1732570020 | 13.1 | 0.3 | 2.34 | 13.05 | 13.15 | 13.05 | 641 |
| 1732310820 | 12.8 | -0.9 | -6.57 | 13.7 | 13.7 | 12.6 | 1773 |
| 1732224420 | 13.7 | -0.6 | -4.20 | 13.9 | 13.9 | 13.7 | 4670 |
| 1732138020 | 14.3 | 0.25 | 1.78 | 14.15 | 14.3 | 13.7 | 2974 |
| 1732051620 | 14.05 | 0.15 | 1.08 | 13.95 | 14.05 | 13.8 | 1627 |
| 1731965220 | 13.9 | -0.11 | -0.79 | 13.85 | 13.9 | 13.8 | 555 |
| 1731705960 | 14.01 | 0.31 | 2.26 | 13.5 | 14.01 | 13.5 | 649 |
| 1731619560 | 13.7 | -1.2 | -8.05 | 13.4 | 13.7 | 13.4 | 564 |
| 1731533160 | 14.9 | 0.42 | 2.90 | 14.8 | 14.9 | 13.7 | 1703 |
| 1731446820 | 14.48 | 0.38 | 2.70 | 14.3 | 14.49 | 14.3 | 370 |
| 1731360420 | 14.1 | -1.19 | -7.77 | 15.3 | 15.3 | 14.1 | 1934 |
| 1731101220 | 15.288 | 0.69 | 4.70 | 15.1 | 15.288 | 14.95 | 538 |
| 1731014760 | 14.602 | -0.03 | -0.19 | 14.73 | 15 | 14.602 | 131 |
| 1730928360 | 14.63 | -0.72 | -4.69 | 15 | 15.1 | 14.25 | 1718 |
| 1730841960 | 15.35 | 0.81 | 5.59 | 14.2 | 15.75 | 14.2 | 875 |
| 1730755560 | 14.538 | -0.46 | -3.08 | 15.26 | 15.26 | 14.3 | 1305 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
