Ringmetall SE (HP3A)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 8.25396825397 | 3.15 | 3.42 | 3.14 | 8816 | 3.26398798 | DE |
| 4 | -0.23 | -6.31868131868 | 3.64 | 3.74 | 3.14 | 3562 | 3.29839733 | DE |
| 12 | -0.26 | -7.08446866485 | 3.67 | 3.92 | 3.04 | 2797 | 3.48176445 | DE |
| 26 | 0.41 | 13.6666666667 | 3 | 3.92 | 2.82 | 3337 | 3.32916216 | DE |
| 52 | 0.25 | 7.91139240506 | 3.16 | 3.92 | 2.52 | 4183 | 3.05378083 | DE |
| 156 | 0.19 | 5.90062111801 | 3.22 | 5.42 | 2.52 | 8290 | 3.87010215 | DE |
| 260 | 0.19 | 5.90062111801 | 3.22 | 5.42 | 2.52 | 8290 | 3.87010215 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 3.32 | 0.07 | 2.15 | 3.32 | 3.32 | 3.32 | 33 |
| 1721334360 | 3.25 | -0.17 | -4.97 | 3.25 | 3.25 | 3.25 | 90 |
| 1721248020 | 3.42 | 0.08 | 2.40 | 3.2599999 | 3.42 | 3.2599999 | 8457 |
| 1721161560 | 3.34 | 0.12 | 3.73 | 3.18 | 3.34 | 3.18 | 2718 |
| 1721075160 | 3.22 | 0.07 | 2.22 | 3.27 | 3.27 | 3.14 | 31654 |
| 1720815960 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 1161 |
| 1720729560 | 3.15 | -0.11 | -3.37 | 3.17 | 3.17 | 3.15 | 1238 |
| 1720643220 | 3.2599999 | 0.05 | 1.56 | 3.2 | 3.35 | 3.2 | 2300 |
| 1720556760 | 3.21 | -0.14 | -4.18 | 3.21 | 3.21 | 3.21 | 4459 |
| 1720470360 | 3.35 | 0.15 | 4.69 | 3.21 | 3.4 | 3.21 | 2222 |
| 1720211220 | 3.2 | -0.15 | -4.48 | 3.35 | 3.35 | 3.2 | 3500 |
| 1720124820 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1720038420 | 3.35 | -0.23 | -6.42 | 3.35 | 3.35 | 3.35 | 416 |
| 1719952020 | 3.58 | 0.18 | 5.29 | 3.64 | 3.64 | 3.58 | 12 |
| 1719865620 | 3.4 | -0.2 | -5.56 | 3.62 | 3.62 | 3.4 | 1440 |
| 1719606420 | 3.6 | -0.05 | -1.37 | 3.44 | 3.6 | 3.44 | 1008 |
| 1719520020 | 3.65 | -0.06 | -1.62 | 3.65 | 3.65 | 3.65 | 300 |
| 1719433620 | 3.71 | 0.17 | 4.80 | 3.53 | 3.71 | 3.53 | 180 |
| 1719347160 | 3.54 | -0.14 | -3.80 | 3.61 | 3.69 | 3.46 | 5387 |
| 1719260820 | 3.68 | -0.06 | -1.60 | 3.68 | 3.68 | 3.68 | 820 |
| 1719001620 | 3.74 | 0.02 | 0.54 | 3.64 | 3.74 | 3.64 | 325 |
| 1718915160 | 3.72 | 0 | 0.00 | 3.8 | 3.8 | 3.72 | 550 |
| 1718828820 | 3.72 | -0.15 | -3.88 | 3.87 | 3.89 | 3.72 | 805 |
| 1718742360 | 3.87 | 0.05 | 1.31 | 3.87 | 3.87 | 3.87 | 2080 |
| 1718656020 | 3.82 | 0.1 | 2.69 | 3.76 | 3.82 | 3.55 | 413 |
| 1718396820 | 3.72 | -0.11 | -2.87 | 3.72 | 3.72 | 3.72 | 111 |
| 1718310420 | 3.83 | 0.02 | 0.52 | 3.7 | 3.83 | 3.7 | 500 |
| 1718224020 | 3.81 | -0.02 | -0.52 | 3.81 | 3.81 | 3.81 | 300 |
| 1718137620 | 3.83 | -0.02 | -0.52 | 3.69 | 3.86 | 3.69 | 3600 |
| 1718051220 | 3.85 | 0.04 | 1.05 | 3.85 | 3.85 | 3.85 | 1854 |
| 1717792020 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 0 |
| 1717705620 | 3.81 | -0.05 | -1.30 | 3.92 | 3.92 | 3.81 | 1830 |
| 1717619220 | 3.86 | -0.04 | -1.03 | 3.81 | 3.91 | 3.81 | 1722 |
| 1717532820 | 3.9 | 0.17 | 4.56 | 3.85 | 3.9 | 3.8 | 2840 |
| 1717446420 | 3.73 | 0.27 | 7.80 | 3.7 | 3.77 | 3.7 | 2625 |
| 1717187220 | 3.46 | -0.15 | -4.16 | 3.66 | 3.71 | 3.46 | 4940 |
| 1717100820 | 3.61 | 0.06 | 1.69 | 3.6 | 3.62 | 3.6 | 2486 |
| 1717014420 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1716928020 | 3.55 | -0.06 | -1.66 | 3.55 | 3.55 | 3.55 | 1200 |
| 1716841560 | 3.61 | 0.18 | 5.25 | 3.46 | 3.61 | 3.46 | 1395 |
| 1716582420 | 3.43 | -0.2 | -5.51 | 3.43 | 3.43 | 3.43 | 100 |
| 1716496020 | 3.63 | 0.07 | 1.97 | 3.59 | 3.63 | 3.52 | 616 |
| 1716409620 | 3.56 | 0.01 | 0.28 | 3.47 | 3.56 | 3.47 | 697 |
| 1716323160 | 3.55 | 0.07 | 2.01 | 3.6 | 3.6 | 3.54 | 901 |
| 1716236760 | 3.48 | -0.18 | -4.92 | 3.56 | 3.62 | 3.48 | 2338 |
| 1715977620 | 3.66 | 0.01 | 0.27 | 3.66 | 3.66 | 3.66 | 15 |
| 1715891220 | 3.65 | 0.05 | 1.39 | 3.43 | 3.7 | 3.43 | 8005 |
| 1715804820 | 3.6 | 0.3 | 9.09 | 3.34 | 3.6 | 3.34 | 4798 |
| 1715718420 | 3.3 | -0.21 | -5.98 | 3.3 | 3.3 | 3.04 | 10400 |
| 1715631960 | 3.51 | -0.03 | -0.85 | 3.51 | 3.51 | 3.51 | 25 |
| 1715372820 | 3.54 | 0.14 | 4.12 | 3.52 | 3.6 | 3.52 | 1621 |
| 1715286420 | 3.4 | -0.16 | -4.49 | 3.58 | 3.58 | 3.4 | 301 |
| 1715200020 | 3.56 | -0.29 | -7.53 | 3.88 | 3.88 | 3.5 | 4788 |
| 1715113620 | 3.85 | 0.16 | 4.34 | 3.85 | 3.85 | 3.85 | 1580 |
| 1715027220 | 3.69 | 0.03 | 0.82 | 3.66 | 3.84 | 3.66 | 4194 |
| 1714768020 | 3.66 | -0.19 | -4.94 | 3.66 | 3.66 | 3.66 | 1087 |
| 1714681560 | 3.85 | 0.25 | 6.94 | 3.79 | 3.85 | 3.79 | 1008 |
| 1714508820 | 3.6 | 0 | 0.00 | 3.6 | 3.67 | 3.6 | 1518 |
| 1714422420 | 3.6 | -0.27 | -6.98 | 3.68 | 3.68 | 3.57 | 13429 |
| 1714163220 | 3.87 | 0.07 | 1.84 | 3.67 | 3.87 | 3.65 | 2335 |
| 1714076820 | 3.8 | 0.08 | 2.15 | 3.8 | 3.8 | 3.8 | 1350 |
| 1713990420 | 3.72 | 0.12 | 3.33 | 3.61 | 3.72 | 3.61 | 3770 |
| 1713903960 | 3.6 | 0.05 | 1.41 | 3.64 | 3.68 | 3.55 | 2447 |
| 1713817560 | 3.55 | 0.04 | 1.14 | 3.69 | 3.69 | 3.55 | 2300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
