Kapsch Trafficcom AG (BZ6)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 7.16 | -0.1 | -1.38 | 7.16 | 7.16 | 7.16 | 208 |
| 1740691620 | 7.26 | 0.08 | 1.11 | 7.3 | 7.3 | 7.08 | 94 |
| 1740605220 | 7.18 | 0 | 0.00 | 7.22 | 7.22 | 7.18 | 1346 |
| 1740518820 | 7.18 | 0.24 | 3.46 | 7.28 | 7.28 | 6.96 | 1371 |
| 1740432420 | 6.94 | 0 | 0.00 | 6.94 | 6.94 | 6.94 | 150 |
| 1740173220 | 6.94 | -0.12 | -1.70 | 7 | 7 | 6.92 | 1260 |
| 1740086820 | 7.06 | -0.06 | -0.84 | 7.06 | 7.06 | 7.06 | 440 |
| 1740000420 | 7.12 | -0.18 | -2.47 | 7.4 | 7.4 | 6.88 | 1201 |
| 1739914020 | 7.3 | 0.46 | 6.73 | 6.9 | 7.36 | 6.9 | 1913 |
| 1739827620 | 6.84 | -0.02 | -0.29 | 6.74 | 6.9 | 6.74 | 1570 |
| 1739568420 | 6.86 | 0.06 | 0.88 | 6.82 | 6.86 | 6.8 | 276 |
| 1739482020 | 6.8 | -0.02 | -0.29 | 6.78 | 6.8 | 6.78 | 2 |
| 1739395620 | 6.82 | 0.24 | 3.65 | 6.66 | 6.82 | 6.66 | 118 |
| 1739309220 | 6.58 | -0.2 | -2.95 | 6.58 | 6.58 | 6.58 | 500 |
| 1739222820 | 6.78 | 0.36 | 5.61 | 6.44 | 6.8 | 6.44 | 552 |
| 1738963620 | 6.42 | -0.02 | -0.31 | 6.66 | 6.66 | 6.42 | 120 |
| 1738877220 | 6.44 | -0.24 | -3.59 | 6.6 | 6.6 | 6.4 | 617 |
| 1738790820 | 6.68 | -0.08 | -1.18 | 6.68 | 6.68 | 6.64 | 1857 |
| 1738704420 | 6.76 | -0.14 | -2.03 | 6.96 | 6.98 | 6.76 | 347 |
| 1738618020 | 6.9 | -0.02 | -0.29 | 6.9 | 6.9 | 6.9 | 9 |
| 1738358820 | 6.92 | -0.22 | -3.08 | 7.04 | 7.04 | 6.92 | 810 |
| 1738272420 | 7.14 | 0.14 | 2.00 | 7.14 | 7.14 | 7.14 | 10 |
| 1738186020 | 7 | 0.04 | 0.57 | 7.06 | 7.06 | 7 | 195 |
| 1738099620 | 6.96 | -0.18 | -2.52 | 6.96 | 6.96 | 6.96 | 16 |
| 1738013220 | 7.14 | 0.04 | 0.56 | 7.04 | 7.26 | 7.04 | 18 |
| 1737754020 | 7.1 | -0.12 | -1.66 | 7.1 | 7.1 | 7.1 | 53 |
| 1737667620 | 7.22 | 0.08 | 1.12 | 7.08 | 7.22 | 7 | 2082 |
| 1737581220 | 7.14 | 0 | 0.00 | 7.14 | 7.14 | 7.14 | 1 |
| 1737494820 | 7.14 | 0.14 | 2.00 | 7.2 | 7.2 | 7.14 | 40 |
| 1737408420 | 7 | -0.16 | -2.23 | 7 | 7 | 7 | 200 |
| 1737149220 | 7.16 | 0.02 | 0.28 | 7.1 | 7.16 | 7.1 | 1020 |
| 1737062820 | 7.14 | 0 | 0.00 | 7.14 | 7.14 | 7.14 | 0 |
| 1736976420 | 7.14 | -0.16 | -2.19 | 7.24 | 7.24 | 7.12 | 544 |
| 1736890020 | 7.3 | 0.06 | 0.83 | 7.1 | 7.4 | 7.1 | 4266 |
| 1736803620 | 7.24 | 0.14 | 1.97 | 7.06 | 7.24 | 7 | 253 |
| 1736544420 | 7.1 | 0.54 | 8.23 | 7.02 | 7.1 | 6.88 | 1217 |
| 1736458020 | 6.5599999 | 0.16 | 2.50 | 6.4 | 6.76 | 6.4 | 162 |
| 1736371620 | 6.4 | 0.2 | 3.23 | 6.32 | 6.4 | 6.2 | 254 |
| 1736285220 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 16 |
| 1736198820 | 6.2 | -0.08 | -1.27 | 6.24 | 6.32 | 6.08 | 1469 |
| 1735939620 | 6.28 | 0.34 | 5.72 | 6.2 | 6.28 | 6.08 | 9 |
| 1735853220 | 5.94 | 0.18 | 3.13 | 5.88 | 5.94 | 5.86 | 360 |
| 1735594020 | 5.76 | -0.2 | -3.36 | 5.68 | 5.92 | 5.68 | 2913 |
| 1735334820 | 5.96 | -0.04 | -0.67 | 5.94 | 5.98 | 5.76 | 7454 |
| 1734989220 | 6 | 0 | 0.00 | 6.0199999 | 6.04 | 5.9 | 7660 |
| 1734730020 | 6 | -0.02 | -0.33 | 6.12 | 6.12 | 6 | 51 |
| 1734643620 | 6.0199999 | -0.08 | -1.31 | 6.0199999 | 6.0199999 | 6.0199999 | 105 |
| 1734557220 | 6.1 | 0.08 | 1.33 | 6.0599999 | 6.12 | 6.0599999 | 2560 |
| 1734470820 | 6.0199999 | -0.06 | -0.99 | 6.12 | 6.12 | 6.0199999 | 747 |
| 1734384420 | 6.08 | -0.02 | -0.33 | 6.1 | 6.14 | 6.0199999 | 4409 |
| 1734125220 | 6.1 | -0.06 | -0.97 | 6.12 | 6.18 | 6.1 | 386 |
| 1734038820 | 6.16 | 0.04 | 0.65 | 6.28 | 6.28 | 6.16 | 228 |
| 1733952420 | 6.12 | 0 | 0.00 | 6.12 | 6.22 | 6.08 | 707 |
| 1733866020 | 6.12 | -0.2 | -3.16 | 6.12 | 6.16 | 6.12 | 490 |
| 1733779620 | 6.32 | 0.02 | 0.32 | 6.38 | 6.38 | 6.08 | 2162 |
| 1733520420 | 6.3 | 0.16 | 2.61 | 6 | 6.3 | 5.98 | 1235 |
| 1733434020 | 6.14 | -0.14 | -2.23 | 6.14 | 6.14 | 6.14 | 250 |
| 1733347620 | 6.28 | 0.18 | 2.95 | 6.1 | 6.38 | 5.98 | 1438 |
| 1733261220 | 6.1 | 0.16 | 2.69 | 5.94 | 6.3 | 5.9 | 2491 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
