Dieteren Group (DJDA)
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 | -0.19999 | -0.122919491267 | 162.69999 | 164.6 | 159 | 134 | 161.1309869 | DE |
| 4 | 4.2 | 2.65319014529 | 158.3 | 165.9 | 157.19999 | 153 | 161.20979065 | DE |
| 12 | -45.1 | -21.7244701349 | 207.6 | 209.8 | 152.19999 | 349 | 167.26161834 | DE |
| 26 | -55.9 | -25.5952380952 | 218.4 | 243.2 | 152.19999 | 309 | 184.61055985 | DE |
| 52 | -17.3 | -9.62180200222 | 179.8 | 243.2 | 152.19999 | 209 | 189.99630794 | DE |
| 156 | 12.6 | 8.40560373582 | 149.9 | 243.2 | 136.69999 | 164 | 186.84151192 | DE |
| 260 | 12.6 | 8.40560373582 | 149.9 | 243.2 | 136.69999 | 164 | 186.84151192 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 159.4 | -0.5 | -0.31 | 159 | 160.69999 | 159 | 51 |
| 1740691620 | 159.9 | -1.2 | -0.74 | 161.6 | 162.1 | 159.4 | 95 |
| 1740605220 | 161.1 | -1.4 | -0.86 | 162.8 | 164.6 | 161.1 | 321 |
| 1740518820 | 162.5 | 0.8 | 0.49 | 163.19999 | 164.4 | 162.5 | 126 |
| 1740432420 | 161.69999 | 1.1 | 0.68 | 162.69999 | 163.3 | 161.69999 | 75 |
| 1740173220 | 160.6 | -0.9 | -0.56 | 161.8 | 163.3 | 160.6 | 117 |
| 1740086820 | 161.5 | 0.5 | 0.31 | 161.19999 | 161.69999 | 160.69999 | 146 |
| 1740000420 | 161 | 0.2 | 0.12 | 160.4 | 162.19999 | 160.3 | 216 |
| 1739914020 | 160.8 | -1.6 | -0.99 | 162.4 | 162.9 | 160.6 | 169 |
| 1739827620 | 162.4 | 0.5 | 0.31 | 161.4 | 162.6 | 160.3 | 60 |
| 1739568420 | 161.9 | 2 | 1.25 | 159.69999 | 162.6 | 159.1 | 99 |
| 1739482020 | 159.9 | -0.8 | -0.50 | 161.8 | 161.8 | 159.1 | 88 |
| 1739395620 | 160.69999 | 1.4 | 0.88 | 159.5 | 161.19999 | 158.8 | 119 |
| 1739309220 | 159.3 | 0.2 | 0.13 | 159 | 160 | 159 | 122 |
| 1739222820 | 159.1 | -0.6 | -0.38 | 159.9 | 159.9 | 157.9 | 161 |
| 1738963620 | 159.69999 | -5.9 | -3.56 | 165.9 | 165.9 | 157.19999 | 317 |
| 1738877220 | 165.6 | 1.5 | 0.91 | 164.19999 | 165.9 | 164.19999 | 124 |
| 1738790820 | 164.1 | 2.4 | 1.48 | 161.1 | 164.9 | 161.1 | 244 |
| 1738704420 | 161.69999 | 0.5 | 0.31 | 161.9 | 162.1 | 160 | 76 |
| 1738618020 | 161.19999 | -0.3 | -0.19 | 158.3 | 162 | 158.3 | 327 |
| 1738358820 | 161.5 | -2.7 | -1.64 | 163.8 | 164.4 | 161.5 | 50 |
| 1738272420 | 164.19999 | 3.4 | 2.11 | 161.69999 | 164.69999 | 161 | 181 |
| 1738186020 | 160.8 | 0.2 | 0.12 | 162.1 | 162.3 | 159.9 | 82 |
| 1738099620 | 160.6 | 3.1 | 1.97 | 157.4 | 161.1 | 157.4 | 423 |
| 1738013220 | 157.5 | 2 | 1.29 | 154.6 | 157.6 | 154.19999 | 102 |
| 1737754020 | 155.5 | -3.1 | -1.95 | 158.8 | 159 | 155.5 | 80 |
| 1737667620 | 158.6 | 1.8 | 1.15 | 156.9 | 158.6 | 156.69999 | 46 |
| 1737581220 | 156.8 | -0.2 | -0.13 | 156.69999 | 158.19999 | 156.69999 | 66 |
| 1737494820 | 157 | -0.3 | -0.19 | 156.9 | 157.1 | 156.3 | 49 |
| 1737408420 | 157.3 | 1.3 | 0.83 | 158 | 158 | 156.1 | 92 |
| 1737149220 | 156 | -0.6 | -0.38 | 156.8 | 158.4 | 156 | 230 |
| 1737062820 | 156.6 | 1.3 | 0.84 | 156.4 | 156.9 | 155 | 281 |
| 1736976420 | 155.3 | 1.2 | 0.78 | 154.5 | 156.1 | 153.9 | 172 |
| 1736890020 | 154.1 | -0.9 | -0.58 | 155.4 | 155.5 | 153.6 | 55 |
| 1736803620 | 155 | -0.5 | -0.32 | 154.3 | 155.1 | 152.19999 | 150 |
| 1736544420 | 155.5 | -0.5 | -0.32 | 155.69999 | 155.69999 | 154.3 | 269 |
| 1736458020 | 156 | 0.4 | 0.26 | 155.9 | 156.69999 | 155.69999 | 115 |
| 1736371620 | 155.6 | -0.6 | -0.38 | 156.1 | 156.9 | 154.8 | 113 |
| 1736285220 | 156.19999 | -3.3 | -2.07 | 159.5 | 159.9 | 155.8 | 265 |
| 1736198820 | 159.5 | -0.7 | -0.44 | 160.6 | 162.19999 | 159.19999 | 422 |
| 1735939620 | 160.19999 | -1.1 | -0.68 | 162.1 | 162.1 | 159.3 | 188 |
| 1735853220 | 161.3 | 1.1 | 0.69 | 161.69999 | 162.19999 | 160.19999 | 175 |
| 1735594020 | 160.19999 | -1.7 | -1.05 | 161.9 | 161.9 | 160.19999 | 236 |
| 1735334820 | 161.9 | 1.9 | 1.19 | 164.5 | 164.5 | 160.4 | 1233 |
| 1734989220 | 160 | -2.6 | -1.60 | 162.4 | 164 | 159.9 | 535 |
| 1734730020 | 162.6 | -0.7 | -0.43 | 162.9 | 163.19999 | 159.3 | 557 |
| 1734643620 | 163.3 | 1.7 | 1.05 | 160.4 | 163.69999 | 160.4 | 313 |
| 1734557220 | 161.6 | -2.8 | -1.70 | 164.3 | 164.4 | 160.69999 | 937 |
| 1734470820 | 164.4 | 0.1 | 0.06 | 164.3 | 165.69999 | 163.19999 | 180 |
| 1734384420 | 164.3 | -0.9 | -0.54 | 165.4 | 165.69999 | 163.5 | 389 |
| 1734125220 | 165.19999 | -3.9 | -2.31 | 169.1 | 170.6 | 165 | 999 |
| 1734038820 | 169.1 | 1.4 | 0.83 | 167.3 | 170.69999 | 166.8 | 439 |
| 1733952420 | 167.69999 | 7.3 | 4.55 | 160.6 | 168.1 | 158.1 | 1022 |
| 1733866020 | 160.4 | -42.4 | -20.91 | 162 | 165 | 155.1 | 2973 |
| 1733779620 | 202.8 | -4.2 | -2.03 | 207.6 | 209.8 | 197.4 | 2697 |
| 1733520420 | 207 | -3 | -1.43 | 209 | 212 | 202 | 967 |
| 1733434020 | 210 | 4.6 | 2.24 | 205.4 | 219 | 205.2 | 1499 |
| 1733347620 | 205.4 | 0.8 | 0.39 | 204.6 | 206.8 | 202.2 | 1602 |
| 1733261220 | 204.6 | 2.4 | 1.19 | 201.6 | 204.6 | 201.6 | 1061 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
