WithSecure Corp (DTV0)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1733174820 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1732915620 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1732829220 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1732742820 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1732656420 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1732570020 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1732310820 | 0.76 | 0.012 | 1.60 | 0.76 | 0.76 | 0.76 | 3000 |
| 1732224420 | 0.748 | 0 | 0.00 | 0.748 | 0.748 | 0.748 | 0 |
| 1732138020 | 0.748 | -0.035 | -4.47 | 0.748 | 0.748 | 0.748 | 100 |
| 1732051620 | 0.783 | 0 | 0.00 | 0.783 | 0.783 | 0.783 | 0 |
| 1731965220 | 0.783 | 0 | 0.00 | 0.783 | 0.783 | 0.783 | 0 |
| 1731706020 | 0.783 | 0 | 0.00 | 0.783 | 0.783 | 0.783 | 0 |
| 1731619620 | 0.783 | 0 | 0.00 | 0.783 | 0.783 | 0.783 | 0 |
| 1731533220 | 0.783 | 0 | 0.00 | 0.783 | 0.783 | 0.783 | 0 |
| 1731446820 | 0.783 | 0 | 0.00 | 0.783 | 0.783 | 0.783 | 0 |
| 1731360420 | 0.783 | 0.002 | 0.26 | 0.781 | 0.783 | 0.781 | 6500 |
| 1731101220 | 0.781 | -0.005 | -0.64 | 0.781 | 0.781 | 0.781 | 500 |
| 1731014760 | 0.786 | 0 | 0.00 | 0.786 | 0.786 | 0.786 | 0 |
| 1730928360 | 0.786 | 0 | 0.00 | 0.786 | 0.786 | 0.786 | 0 |
| 1730841960 | 0.786 | -0.037 | -4.50 | 0.796 | 0.796 | 0.786 | 5814 |
| 1730755560 | 0.823 | 0 | 0.00 | 0.823 | 0.823 | 0.823 | 0 |
| 1730496360 | 0.823 | 0 | 0.00 | 0.823 | 0.823 | 0.823 | 0 |
| 1730409960 | 0.823 | 0 | 0.00 | 0.823 | 0.823 | 0.823 | 0 |
| 1730323560 | 0.823 | 0 | 0.00 | 0.823 | 0.823 | 0.823 | 0 |
| 1730237160 | 0.823 | -0.015 | -1.79 | 0.838 | 0.838 | 0.8219999 | 8902 |
| 1730150760 | 0.838 | -0.017 | -1.99 | 0.835 | 0.841 | 0.834 | 18610 |
| 1729888020 | 0.855 | 0.005 | 0.59 | 0.855 | 0.855 | 0.855 | 1300 |
| 1729801560 | 0.85 | 0.0290001 | 3.53 | 0.847 | 0.85 | 0.847 | 3300 |
| 1729715160 | 0.8209999 | -0.009 | -1.08 | 0.844 | 0.844 | 0.8209999 | 3113 |
| 1729628760 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1729542360 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1729283160 | 0.83 | -0.011 | -1.31 | 0.833 | 0.841 | 0.826 | 4810 |
| 1729196760 | 0.841 | 0.001 | 0.12 | 0.838 | 0.844 | 0.832 | 9900 |
| 1729110360 | 0.84 | -0.019 | -2.21 | 0.831 | 0.844 | 0.831 | 4001 |
| 1729023960 | 0.859 | -0.009 | -1.04 | 0.847 | 0.859 | 0.847 | 1302 |
| 1728937620 | 0.868 | -0.039 | -4.30 | 0.879 | 0.879 | 0.864 | 4500 |
| 1728678360 | 0.907 | -0.091 | -9.12 | 0.986 | 0.986 | 0.907 | 2100 |
| 1728591960 | 0.998 | 0 | 0.00 | 0.998 | 0.998 | 0.998 | 0 |
| 1728505560 | 0.998 | -0.038 | -3.67 | 0.998 | 0.998 | 0.998 | 24 |
| 1728419160 | 1.036 | 0 | 0.00 | 1.036 | 1.036 | 1.036 | 0 |
| 1728332760 | 1.036 | 0 | 0.00 | 1.036 | 1.036 | 1.036 | 0 |
| 1728073560 | 1.036 | 0 | 0.00 | 1.036 | 1.036 | 1.036 | 0 |
| 1727987160 | 1.036 | 0 | 0.00 | 1.036 | 1.036 | 1.036 | 0 |
| 1727900760 | 1.036 | 0 | 0.00 | 1.036 | 1.036 | 1.036 | 0 |
| 1727814360 | 1.036 | 0 | 0.00 | 1.036 | 1.036 | 1.036 | 0 |
| 1727727960 | 1.036 | 0 | 0.00 | 1.036 | 1.036 | 1.036 | 0 |
| 1727468760 | 1.036 | 0.03 | 3.19 | 1.036 | 1.036 | 1.036 | 35 |
| 1727382360 | 1.004 | 0 | 0.00 | 1.004 | 1.004 | 1.004 | 0 |
| 1727295960 | 1.004 | 0.01 | 1.01 | 1.004 | 1.004 | 1.004 | 500 |
| 1727209620 | 0.994 | 0 | 0.00 | 0.994 | 0.994 | 0.994 | 0 |
| 1727123220 | 0.994 | 0 | 0.00 | 0.994 | 0.994 | 0.994 | 0 |
| 1726864020 | 0.994 | -0.052 | -4.97 | 0.994 | 0.994 | 0.994 | 1300 |
| 1726777560 | 1.046 | 0.02 | 1.55 | 1.046 | 1.046 | 1.046 | 1100 |
| 1726691220 | 1.03 | 0 | 0.00 | 1.028 | 1.03 | 1.028 | 1000 |
| 1726604760 | 1.03 | -0.03 | -2.83 | 1.03 | 1.03 | 1.03 | 1100 |
| 1726518360 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1726259160 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1726172760 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1726086360 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1725999960 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1725913560 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1725654360 | 1.06 | -0.03 | -2.57 | 1.06 | 1.06 | 1.06 | 1000 |
| 1725519600 | 1.088 | 0 | 0.00 | 1.088 | 1.088 | 1.088 | 0 |
| 1725433200 | 1.088 | 0 | 0.00 | 1.088 | 1.088 | 1.088 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
