Dieteren Group (DJDA)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 0.768442622951 | 195.2 | 196.4 | 188.4 | 83 | 192.27729469 | DE |
| 4 | -7.3 | -3.57843137255 | 204 | 204.6 | 188.4 | 63 | 198.36629747 | DE |
| 12 | -8.7 | -4.23563777994 | 205.4 | 220.2 | 188.4 | 158 | 207.66637149 | DE |
| 26 | 22.6 | 12.9810453762 | 174.1 | 220.2 | 167.3 | 117 | 199.14566717 | DE |
| 52 | 46.8 | 31.2208138759 | 149.9 | 220.2 | 136.69999 | 100 | 189.06592132 | DE |
| 156 | 46.8 | 31.2208138759 | 149.9 | 220.2 | 136.69999 | 100 | 189.06592132 | DE |
| 260 | 46.8 | 31.2208138759 | 149.9 | 220.2 | 136.69999 | 100 | 189.06592132 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001560 | 196.4 | 0 | 0.00 | 196.4 | 196.4 | 196.4 | 0 |
| 1718915160 | 196.4 | 1 | 0.51 | 196.4 | 196.4 | 196.4 | 20 |
| 1718828820 | 195.4 | 0.6 | 0.31 | 195.2 | 195.4 | 195.2 | 60 |
| 1718742360 | 194.8 | 3.4 | 1.78 | 191.9 | 195.5 | 191.9 | 27 |
| 1718656020 | 191.4 | 1.4 | 0.74 | 188.4 | 192.2 | 188.4 | 258 |
| 1718396820 | 190 | -4.3 | -2.21 | 195.2 | 195.2 | 190 | 49 |
| 1718310420 | 194.3 | -5.6 | -2.80 | 198.8 | 198.8 | 194.3 | 49 |
| 1718224020 | 199.9 | 2.5 | 1.27 | 194.8 | 199.9 | 194.8 | 101 |
| 1718137620 | 197.4 | -6.4 | -3.14 | 201.4 | 201.4 | 196.1 | 113 |
| 1718051220 | 203.8 | 2.2 | 1.09 | 200.4 | 204 | 199.2 | 309 |
| 1717792020 | 201.6 | 0.2 | 0.10 | 199.9 | 201.6 | 199.9 | 10 |
| 1717705620 | 201.4 | -0.4 | -0.20 | 201.2 | 202.8 | 201.2 | 131 |
| 1717619220 | 201.8 | -1.2 | -0.59 | 200 | 202.2 | 200 | 66 |
| 1717532820 | 203 | -1 | -0.49 | 203 | 203 | 203 | 1 |
| 1717446420 | 204 | 5.2 | 2.62 | 202.4 | 204 | 202.4 | 21 |
| 1717187220 | 198.8 | -3.8 | -1.88 | 202.8 | 202.8 | 198.8 | 2 |
| 1717100820 | 202.6 | -0.6 | -0.30 | 201 | 202.6 | 200.6 | 31 |
| 1717014420 | 203.2 | -1.2 | -0.59 | 203.2 | 203.2 | 203.2 | 1 |
| 1716928020 | 204.4 | 1 | 0.49 | 204 | 204.4 | 204 | 3 |
| 1716841560 | 203.4 | -0.6 | -0.29 | 203 | 204.6 | 203 | 11 |
| 1716582420 | 204 | 0 | 0.00 | 204 | 204 | 204 | 1 |
| 1716496020 | 204 | 1.4 | 0.69 | 205.2 | 206 | 204 | 50 |
| 1716409620 | 202.6 | 0.2 | 0.10 | 202.8 | 202.8 | 201.4 | 13 |
| 1716323160 | 202.4 | 3.9 | 1.96 | 197.1 | 202.4 | 197.1 | 34 |
| 1716236760 | 198.5 | -1.5 | -0.75 | 199.9 | 200 | 197.8 | 70 |
| 1715977620 | 200 | -3 | -1.48 | 203.2 | 203.2 | 198.6 | 41 |
| 1715891220 | 203 | -13 | -6.02 | 215.2 | 215.2 | 203 | 82 |
| 1715804820 | 216 | 1.6 | 0.75 | 217.8 | 220 | 216 | 65 |
| 1715718420 | 214.4 | -4.6 | -2.10 | 217.6 | 217.6 | 214.4 | 16 |
| 1715631960 | 219 | -0.2 | -0.09 | 217.2 | 220.2 | 217.2 | 36 |
| 1715372820 | 219.2 | 0.2 | 0.09 | 219.2 | 219.2 | 217.8 | 106 |
| 1715286420 | 219 | 2.2 | 1.01 | 217.2 | 219 | 217.2 | 24 |
| 1715200020 | 216.8 | 1.8 | 0.84 | 216.8 | 218.6 | 216.8 | 62 |
| 1715113620 | 215 | 3.2 | 1.51 | 212 | 215.4 | 212 | 51 |
| 1715027220 | 211.8 | 2.6 | 1.24 | 208 | 211.8 | 208 | 31 |
| 1714768020 | 209.2 | 2.4 | 1.16 | 205.4 | 210 | 205.4 | 648 |
| 1714681560 | 206.8 | 2.4 | 1.17 | 203.2 | 206.8 | 202.8 | 32 |
| 1714508820 | 204.4 | -1 | -0.49 | 205.4 | 205.4 | 204 | 43 |
| 1714422420 | 205.4 | 2 | 0.98 | 204 | 205.4 | 204 | 42 |
| 1714163220 | 203.4 | 0.4 | 0.20 | 204.4 | 204.4 | 203.4 | 16 |
| 1714076820 | 203 | -3.6 | -1.74 | 200.4 | 203 | 200.4 | 13 |
| 1713990420 | 206.6 | -0.4 | -0.19 | 206 | 206.6 | 206 | 17 |
| 1713903960 | 207 | 2.6 | 1.27 | 206.6 | 207.2 | 206.6 | 5 |
| 1713817560 | 204.4 | 0.6 | 0.29 | 204.4 | 204.4 | 204.4 | 10 |
| 1713558420 | 203.8 | -0.6 | -0.29 | 202 | 204.8 | 202 | 165 |
| 1713472020 | 204.4 | 1.8 | 0.89 | 203 | 205.6 | 202.6 | 182 |
| 1713385620 | 202.6 | 0.4 | 0.20 | 201.2 | 203.4 | 201 | 54 |
| 1713299220 | 202.2 | -5.2 | -2.51 | 206.6 | 206.6 | 199.9 | 84 |
| 1713212820 | 207.4 | 3.4 | 1.67 | 205.4 | 210.2 | 205.4 | 316 |
| 1712953620 | 204 | -2.2 | -1.07 | 205.4 | 205.4 | 204 | 21 |
| 1712867220 | 206.2 | -1.8 | -0.87 | 205 | 206.2 | 202.2 | 23 |
| 1712780760 | 208 | 0.6 | 0.29 | 208.2 | 209.4 | 208 | 36 |
| 1712694360 | 207.4 | -2.6 | -1.24 | 207.4 | 207.4 | 207.4 | 25 |
| 1712607960 | 210 | 0.8 | 0.38 | 209.8 | 210.2 | 208.6 | 5042 |
| 1712348820 | 209.2 | 2.2 | 1.06 | 204.6 | 209.6 | 204.2 | 104 |
| 1712262360 | 207 | -1 | -0.48 | 208.6 | 208.6 | 207 | 50 |
| 1712175960 | 208 | 3.8 | 1.86 | 203 | 208.6 | 202.2 | 46 |
| 1712089560 | 204.2 | -1.8 | -0.87 | 205.4 | 206.4 | 204.2 | 115 |
| 1711661160 | 206 | 0.2 | 0.10 | 204.4 | 207.8 | 204.4 | 154 |
| 1711574820 | 205.8 | 1.2 | 0.59 | 204.8 | 206 | 204.8 | 66 |
| 1711488360 | 204.6 | 0.2 | 0.10 | 203.2 | 204.6 | 203.2 | 36 |
| 1711401960 | 204.4 | 2 | 0.99 | 202.2 | 205.6 | 202.2 | 126 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
