Kapsch Trafficcom AG (BZ6)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5800001 | 6.72853952121 | 8.6199999 | 9.32 | 8.6199999 | 863 | 8.9951681 | DE |
| 4 | 0.52 | 5.99078341014 | 8.68 | 9.32 | 8.4 | 823 | 8.75401819 | DE |
| 12 | 0.6600001 | 7.72833849799 | 8.5399999 | 9.32 | 7.88 | 941 | 8.60541569 | DE |
| 26 | 0.14 | 1.54525386313 | 9.06 | 10.05 | 7.88 | 1006 | 8.88291554 | DE |
| 52 | -1.05 | -10.243902439 | 10.25 | 10.449999 | 7.88 | 1050 | 9.01453848 | DE |
| 156 | -1.05 | -10.243902439 | 10.25 | 10.449999 | 7.88 | 1050 | 9.01453848 | DE |
| 260 | -1.05 | -10.243902439 | 10.25 | 10.449999 | 7.88 | 1050 | 9.01453848 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 9.24 | -0.08 | -0.86 | 9.26 | 9.26 | 9.14 | 29 |
| 1719260820 | 9.32 | 0.6 | 6.88 | 9.3 | 9.32 | 9.0399999 | 952 |
| 1719001620 | 8.72 | -0.22 | -2.46 | 8.94 | 8.94 | 8.72 | 264 |
| 1718915160 | 8.94 | 0.04 | 0.45 | 9.02 | 9.02 | 8.68 | 1207 |
| 1718828820 | 8.9 | 0.32 | 3.73 | 8.6199999 | 8.9 | 8.6199999 | 1861 |
| 1718742360 | 8.58 | -0.04 | -0.46 | 8.6999999 | 8.6999999 | 8.42 | 9 |
| 1718656020 | 8.6199999 | -0.08 | -0.92 | 8.6199999 | 8.6199999 | 8.6199999 | 20 |
| 1718396820 | 8.6999999 | -0.08 | -0.91 | 8.68 | 8.6999999 | 8.5 | 1130 |
| 1718310420 | 8.7799999 | -0.06 | -0.68 | 8.7799999 | 8.7799999 | 8.7799999 | 40 |
| 1718224020 | 8.84 | 0.36 | 4.25 | 8.56 | 8.86 | 8.56 | 541 |
| 1718137620 | 8.48 | -0.22 | -2.53 | 8.5399999 | 8.5399999 | 8.48 | 111 |
| 1718051220 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 156 |
| 1717792020 | 8.6999999 | 0.22 | 2.59 | 8.48 | 8.7799999 | 8.4 | 2105 |
| 1717705620 | 8.48 | -0.14 | -1.62 | 8.6199999 | 8.6199999 | 8.48 | 2110 |
| 1717619220 | 8.6199999 | -0.26 | -2.93 | 8.6999999 | 8.6999999 | 8.5 | 536 |
| 1717532820 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1717446420 | 8.88 | 0.08 | 0.91 | 8.88 | 8.88 | 8.88 | 121 |
| 1717187220 | 8.8 | 0.22 | 2.56 | 8.82 | 8.86 | 8.64 | 1550 |
| 1717100820 | 8.58 | -0.04 | -0.46 | 8.58 | 8.58 | 8.58 | 400 |
| 1717014420 | 8.6199999 | -0.06 | -0.69 | 8.68 | 8.72 | 8.6199999 | 1829 |
| 1716928020 | 8.68 | -0.06 | -0.69 | 8.72 | 8.72 | 8.66 | 635 |
| 1716841560 | 8.74 | 0 | 0.00 | 8.82 | 8.98 | 8.74 | 892 |
| 1716582420 | 8.74 | -0.16 | -1.80 | 8.7799999 | 8.94 | 8.74 | 831 |
| 1716496020 | 8.9 | -0.06 | -0.67 | 8.7799999 | 8.9 | 8.6999999 | 5334 |
| 1716409620 | 8.96 | 0.04 | 0.45 | 8.86 | 9 | 8.86 | 977 |
| 1716323160 | 8.92 | -0.02 | -0.22 | 8.8 | 8.98 | 8.7799999 | 2438 |
| 1716236760 | 8.94 | 0.12 | 1.36 | 8.94 | 8.94 | 8.76 | 385 |
| 1715977620 | 8.82 | -0.02 | -0.23 | 8.7799999 | 9.02 | 8.7799999 | 2003 |
| 1715891220 | 8.84 | -0.12 | -1.34 | 9.0399999 | 9.0399999 | 8.7799999 | 672 |
| 1715804820 | 8.96 | 0.12 | 1.36 | 8.98 | 8.98 | 8.96 | 213 |
| 1715718420 | 8.84 | 0.34 | 4.00 | 8.74 | 8.84 | 8.5399999 | 1714 |
| 1715631960 | 8.5 | 0.06 | 0.71 | 8.44 | 8.6 | 8.4 | 82 |
| 1715372820 | 8.44 | 0 | 0.00 | 8.52 | 8.5399999 | 8.42 | 106 |
| 1715286420 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 60 |
| 1715200020 | 8.44 | 0.22 | 2.68 | 8.36 | 8.44 | 8.36 | 132 |
| 1715113620 | 8.22 | -0.06 | -0.72 | 8.06 | 8.22 | 8.0399999 | 33 |
| 1715027220 | 8.2799999 | 0.26 | 3.24 | 8.34 | 8.34 | 8.1 | 78 |
| 1714768020 | 8.02 | -0.32 | -3.84 | 8.32 | 8.32 | 8.02 | 72 |
| 1714681560 | 8.34 | -0.02 | -0.24 | 8.44 | 8.44 | 8.08 | 4001 |
| 1714508820 | 8.36 | 0.38 | 4.76 | 8.1199999 | 8.36 | 7.94 | 3481 |
| 1714422420 | 7.98 | -0.16 | -1.97 | 8.0399999 | 8.0399999 | 7.98 | 6 |
| 1714163220 | 8.14 | -0.02 | -0.25 | 8.1199999 | 8.14 | 8.0399999 | 233 |
| 1714076820 | 8.16 | 0 | 0.00 | 8.08 | 8.16 | 7.88 | 31 |
| 1713990420 | 8.16 | 0.1 | 1.24 | 8.22 | 8.22 | 7.98 | 47 |
| 1713903960 | 8.06 | 0.14 | 1.77 | 8.1 | 8.1 | 7.88 | 700 |
| 1713817560 | 7.92 | -0.22 | -2.70 | 8.1199999 | 8.1199999 | 7.92 | 133 |
| 1713558420 | 8.14 | -0.16 | -1.93 | 8.14 | 8.18 | 8.14 | 71 |
| 1713472020 | 8.3 | 0.14 | 1.72 | 8.34 | 8.34 | 8.1199999 | 1216 |
| 1713385620 | 8.16 | -0.18 | -2.16 | 8.34 | 8.34 | 8.16 | 124 |
| 1713299220 | 8.34 | 0 | 0.00 | 8.34 | 8.34 | 8.34 | 0 |
| 1713212820 | 8.34 | 0.06 | 0.72 | 8.2799999 | 8.34 | 8.16 | 1019 |
| 1712953620 | 8.2799999 | -0.08 | -0.96 | 8.36 | 8.36 | 8.14 | 3538 |
| 1712867220 | 8.36 | 0.04 | 0.48 | 8.2799999 | 8.38 | 8.22 | 2818 |
| 1712780760 | 8.32 | -0.06 | -0.72 | 8.34 | 8.34 | 8.26 | 1770 |
| 1712694360 | 8.38 | 0.02 | 0.24 | 8.36 | 8.52 | 8.34 | 280 |
| 1712607960 | 8.36 | -0.16 | -1.88 | 8.6 | 8.6 | 8.32 | 1487 |
| 1712348820 | 8.52 | 0.18 | 2.16 | 8.34 | 8.52 | 8.34 | 400 |
| 1712262360 | 8.34 | -0.2 | -2.34 | 8.5399999 | 8.5399999 | 8.34 | 416 |
| 1712175960 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.5399999 | 8.5399999 | 1 |
| 1712089560 | 8.5399999 | 0.08 | 0.95 | 8.52 | 8.5399999 | 8.36 | 287 |
| 1711661160 | 8.46 | 0 | 0.00 | 8.34 | 8.46 | 8.34 | 609 |
| 1711574820 | 8.46 | 0.16 | 1.93 | 8.42 | 8.52 | 8.26 | 709 |
| 1711488360 | 8.3 | -0.14 | -1.66 | 8.3 | 8.3 | 8.3 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
