Dentsu Group Inc (DEN)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.507614213198 | 19.7 | 20.399999 | 19.6 | 369 | 19.87202166 | DE |
| 4 | -2.8 | -12.389380531 | 22.6 | 22.6 | 19.399999 | 197 | 19.90779001 | DE |
| 12 | -5.2 | -20.8 | 25 | 25.6 | 19.399999 | 144 | 22.56337449 | DE |
| 26 | -7.6 | -27.7372262774 | 27.4 | 28.8 | 19.399999 | 138 | 23.83211635 | DE |
| 52 | -5.4 | -21.4285714286 | 25.2 | 28.8 | 19.399999 | 91 | 24.15871945 | DE |
| 156 | -8 | -28.7769784173 | 27.8 | 28.8 | 19.399999 | 90 | 24.34237106 | DE |
| 260 | -8 | -28.7769784173 | 27.8 | 28.8 | 19.399999 | 90 | 24.34237106 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 19.6 | -0.4 | -2.00 | 19.6 | 19.6 | 19.6 | 40 |
| 1740691620 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1740605220 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1740518820 | 20 | 0.2 | 1.01 | 20.399999 | 20.399999 | 20 | 439 |
| 1740432420 | 19.8 | 0.1 | 0.51 | 19.7 | 19.899999 | 19.7 | 629 |
| 1740173220 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1740086820 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1740000420 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1739914020 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1739827620 | 19.7 | -2.1 | -9.63 | 19.399999 | 19.7 | 19.399999 | 49 |
| 1739568420 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1739482020 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1739395620 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1739309220 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1739222820 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1738963620 | 21.8 | -0.2 | -0.91 | 22.4 | 22.4 | 21.8 | 2 |
| 1738877220 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1738790820 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1738704420 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1738618020 | 22 | -0.8 | -3.51 | 22.6 | 22.6 | 22 | 22 |
| 1738358820 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1738272420 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1738186020 | 22.8 | 0.2 | 0.88 | 22.8 | 22.8 | 22.8 | 100 |
| 1738099620 | 22.6 | 0.6 | 2.73 | 22.6 | 22.6 | 22.6 | 60 |
| 1738013220 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1737754020 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1737667620 | 22 | -0.4 | -1.79 | 22 | 22 | 22 | 67 |
| 1737581220 | 22.4 | 0.2 | 0.90 | 22.4 | 22.4 | 22.4 | 8 |
| 1737494820 | 22.2 | -0.8 | -3.48 | 22.2 | 22.2 | 22.2 | 100 |
| 1737408420 | 23 | -0.6 | -2.54 | 23 | 23 | 23 | 5 |
| 1737149220 | 23.6 | 1.2 | 5.36 | 23.6 | 23.6 | 23.6 | 5 |
| 1737062820 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1736976420 | 22.4 | 0 | 0.00 | 22.8 | 22.8 | 22.4 | 2 |
| 1736890020 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 50 |
| 1736803620 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1736544420 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1736458020 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1736371620 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1736285220 | 22.4 | -1 | -4.27 | 22.8 | 22.8 | 22.4 | 8 |
| 1736198820 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1735939620 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1735853220 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1735594020 | 23.4 | -0.2 | -0.85 | 23.4 | 23.4 | 23.4 | 50 |
| 1735334820 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1734989220 | 23.6 | -0.4 | -1.67 | 24.2 | 24.2 | 23.6 | 3 |
| 1734730020 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1734643620 | 24 | 0 | 0.00 | 24 | 24 | 24 | 2 |
| 1734557220 | 24 | -0.6 | -2.44 | 24 | 24 | 24 | 502 |
| 1734470820 | 24.6 | -1 | -3.91 | 24.6 | 24.6 | 24.4 | 666 |
| 1734384420 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1734125220 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1734038820 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1733952420 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1733866020 | 25.6 | 1.2 | 4.92 | 25 | 25.6 | 25 | 350 |
| 1733779620 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1733520420 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1733434020 | 24.4 | -0.2 | -0.81 | 24.4 | 24.4 | 24.4 | 199 |
| 1733347620 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1733261220 | 24.6 | -0.2 | -0.81 | 24.6 | 24.6 | 24.6 | 179 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
