WithSecure Corp Historical Data - DTV0

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.022	2.43902439024	0.902	0.929	0.902	1991	0.90618383	DE
4	-0.075	-7.50750750751	0.999	1.028	0.87	38366	0.97591376	DE
12	0.199	27.4482758621	0.725	1.028	0.7	19190	0.96086377	DE
26	-0.106	-10.2912621359	1.03	1.046	0.7	10531	0.93222532	DE
52	-0.123	-11.7478510029	1.047	1.114	0.7	7291	0.95279617	DE
156	-0.141	-13.2394366197	1.065	1.239	0.7	5857	0.98505667	DE
260	-0.141	-13.2394366197	1.065	1.239	0.7	5857	0.98505667	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741987620	0.919	0	0.00	0.919	0.919	0.919	0
1741901220	0.919	0	0.00	0.919	0.919	0.919	0
1741814820	0.919	0	0.00	0.919	0.919	0.919	0
1741728420	0.919	0.017	1.88	0.929	0.929	0.919	980
1741642020	0.902	0.024	2.73	0.902	0.902	0.902	3002
1741382820	0.878	0	0.00	0.878	0.878	0.878	0
1741296420	0.878	-0.002	-0.23	0.903	0.91	0.878	1700
1741210020	0.88	0.01	1.15	0.88	0.88	0.88	50
1741123620	0.87	0	0.00	0.87	0.87	0.87	0
1741037220	0.87	-0.004	-0.46	0.87	0.87	0.87	120
1740778020	0.874	-0.025	-2.78	0.874	0.874	0.874	3900
1740691620	0.899	-0.107	-10.64	0.899	0.899	0.893	104700
1740605220	1.006	0	0.00	1.006	1.006	1.006	0
1740518820	1.006	0	0.00	1.006	1.006	1.006	0
1740432420	1.006	0	0.00	1.006	1.006	1.006	0
1740173220	1.006	0	0.00	1.006	1.006	1.006	0
1740086820	1.006	-0	-0.20	1	1.008	1	208974
1740000420	1.008	-0.02	-1.95	1.026	1.026	0.998	25635
1739914020	1.028	0.19	23.11	0.999	1.028	0.997	34600
1739827620	0.835	0	0.00	0.835	0.835	0.835	0
1739568420	0.835	0	0.00	0.835	0.835	0.835	0
1739482020	0.835	0	0.00	0.835	0.835	0.835	0
1739395620	0.835	0	0.00	0.835	0.835	0.835	0
1739309220	0.835	0	0.00	0.835	0.835	0.835	0
1739222820	0.835	0	0.00	0.835	0.835	0.835	0
1738963620	0.835	0.025	3.09	0.825	0.835	0.825	51
1738877220	0.81	0	0.00	0.81	0.81	0.81	0
1738790820	0.81	0.02	2.53	0.81	0.81	0.81	500
1738704420	0.79	0	0.00	0.79	0.79	0.79	0
1738618020	0.79	-0.043	-5.16	0.79	0.79	0.79	1150
1738358820	0.833	0	0.00	0.833	0.833	0.833	0
1738272420	0.833	0	0.00	0.833	0.833	0.833	0
1738186020	0.833	0	0.00	0.833	0.833	0.833	0
1738099620	0.833	0	0.00	0.833	0.833	0.833	0
1738013220	0.833	0	0.00	0.833	0.833	0.833	0
1737754020	0.833	0.0180001	2.21	0.833	0.833	0.833	33
1737667620	0.8149999	0.0209999	2.64	0.823	0.823	0.809	33946
1737581220	0.794	0.035	4.61	0.754	0.794	0.754	2002
1737494820	0.759	0.019	2.57	0.759	0.759	0.759	4
1737408420	0.74	0.026	3.64	0.74	0.74	0.74	26
1737149220	0.714	0	0.00	0.714	0.714	0.714	0
1737062820	0.714	0	0.00	0.714	0.714	0.714	0
1736976420	0.714	0	0.00	0.714	0.714	0.714	0
1736890020	0.714	0	0.00	0.714	0.714	0.714	0
1736803620	0.714	-0.04	-5.31	0.714	0.714	0.714	27
1736544420	0.754	0	0.00	0.754	0.754	0.754	0
1736458020	0.754	0	0.00	0.754	0.754	0.754	0
1736371620	0.754	0	0.00	0.754	0.754	0.754	0
1736285220	0.754	0.054	7.71	0.754	0.754	0.754	72
1736198820	0.7	0	0.00	0.7	0.7	0.7	0
1735939620	0.7	0	0.00	0.7	0.7	0.7	0
1735853220	0.7	0	0.00	0.7	0.7	0.7	0
1735594020	0.7	0	0.00	0.7	0.7	0.7	0
1735334820	0.7	0	0.00	0.7	0.7	0.7	0
1734989220	0.7	-0.025	-3.45	0.715	0.715	0.7	501
1734730020	0.725	-0.018	-2.42	0.725	0.725	0.725	200
1734643620	0.743	0.016	2.20	0.726	0.743	0.726	304
1734557220	0.727	0.024	3.41	0.728	0.736	0.727	17626
1734470820	0.703	-0.042	-5.64	0.703	0.703	0.703	1601
1734384420	0.745	0	0.00	0.745	0.745	0.745	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

WithSecure Corp (DTV0)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

WithSecure Corp (DTV0) Historical

WithSecure Corp (DTV0)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free