IBU tec advanced materials AG (IBU)
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 | 0.08 | 1.28617363344 | 6.22 | 6.68 | 5.68 | 3894 | 6.0900873 | DE |
| 4 | -0.44 | -6.52818991098 | 6.74 | 6.9 | 5.68 | 4382 | 6.28250097 | DE |
| 12 | -1.08 | -14.6341463415 | 7.38 | 9.7799999 | 5.4 | 7929 | 6.92100002 | DE |
| 26 | -0.78 | -11.0169491525 | 7.08 | 11.95 | 5.4 | 6475 | 8.15536061 | DE |
| 52 | -5.7 | -47.5 | 12 | 15.78 | 5.4 | 5633 | 9.51748835 | DE |
| 156 | -29.9 | -82.5966850829 | 36.2 | 38.9 | 5.4 | 6162 | 21.4225242 | DE |
| 260 | -8.4 | -57.1428571429 | 14.7 | 60.4 | 5.4 | 7653 | 30.72446864 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 6.68 | 1 | 17.61 | 6.46 | 6.68 | 5.9 | 4575 |
| 1739482020 | 5.68 | -0.76 | -11.80 | 6.26 | 6.48 | 5.68 | 3073 |
| 1739395620 | 6.44 | 0.44 | 7.33 | 6.18 | 6.44 | 6.0199999 | 4655 |
| 1739309220 | 6 | 0.08 | 1.35 | 6.18 | 6.4 | 6 | 2918 |
| 1739222820 | 5.92 | -0.26 | -4.21 | 6.18 | 6.18 | 5.92 | 3459 |
| 1738963620 | 6.18 | 0.12 | 1.98 | 6.22 | 6.22 | 5.96 | 5367 |
| 1738877220 | 6.0599999 | 0 | 0.00 | 6.24 | 6.24 | 6 | 3639 |
| 1738790820 | 6.0599999 | 0.36 | 6.32 | 6.0599999 | 6.26 | 6.04 | 4920 |
| 1738704420 | 5.7 | -0.7 | -10.94 | 6.4 | 6.4 | 5.7 | 5956 |
| 1738618020 | 6.4 | 0.14 | 2.24 | 6.0199999 | 6.84 | 6.0199999 | 2824 |
| 1738358820 | 6.26 | 0 | 0.00 | 6.58 | 6.58 | 6.24 | 2974 |
| 1738272420 | 6.26 | -0.3 | -4.57 | 6.36 | 6.58 | 6.24 | 8699 |
| 1738186020 | 6.5599999 | 0.24 | 3.80 | 6.3 | 6.9 | 6.3 | 4496 |
| 1738099620 | 6.32 | 0.08 | 1.28 | 6.24 | 6.64 | 6.24 | 4017 |
| 1738013220 | 6.24 | -0.48 | -7.14 | 6.0599999 | 6.38 | 6.0199999 | 4523 |
| 1737754020 | 6.72 | 0.36 | 5.66 | 6.32 | 6.74 | 6.26 | 4057 |
| 1737667620 | 6.36 | -0.14 | -2.15 | 6.44 | 6.54 | 6.36 | 1391 |
| 1737581220 | 6.5 | -0.24 | -3.56 | 6.38 | 6.58 | 6.32 | 1003 |
| 1737494820 | 6.74 | 0.34 | 5.31 | 6.38 | 6.74 | 6.32 | 6667 |
| 1737408420 | 6.4 | -0.22 | -3.32 | 6.6 | 6.68 | 6.38 | 7709 |
| 1737149220 | 6.62 | 0.1 | 1.53 | 6.74 | 6.74 | 6.42 | 5299 |
| 1737062820 | 6.5199999 | 0.1 | 1.56 | 6.4 | 6.76 | 6.22 | 10010 |
| 1736976420 | 6.42 | -0.1 | -1.53 | 6.76 | 6.76 | 6.42 | 6726 |
| 1736890020 | 6.5199999 | -0.14 | -2.10 | 6.34 | 6.78 | 6.18 | 2735 |
| 1736803620 | 6.66 | 0.32 | 5.05 | 6.32 | 6.66 | 6 | 6863 |
| 1736544420 | 6.34 | -0.54 | -7.85 | 6.42 | 6.78 | 6.32 | 5798 |
| 1736458020 | 6.88 | 0.56 | 8.86 | 6.58 | 6.88 | 6.12 | 4046 |
| 1736371620 | 6.32 | 0 | 0.00 | 6.66 | 6.68 | 6.32 | 7043 |
| 1736285220 | 6.32 | -0.02 | -0.32 | 6.58 | 6.62 | 6.04 | 5988 |
| 1736198820 | 6.34 | 0.04 | 0.63 | 6.9 | 6.9 | 6.28 | 6732 |
| 1735939620 | 6.3 | -0.32 | -4.83 | 6.66 | 7 | 6.22 | 10003 |
| 1735853220 | 6.62 | 0.06 | 0.91 | 6.6 | 7.38 | 6.22 | 6952 |
| 1735594020 | 6.5599999 | 0.04 | 0.61 | 6.54 | 6.9 | 6.5199999 | 7376 |
| 1735334820 | 6.5199999 | -0.18 | -2.69 | 6.54 | 6.98 | 6.46 | 11839 |
| 1734989220 | 6.7 | -0.3 | -4.29 | 6.84 | 7.16 | 6.48 | 16243 |
| 1734730020 | 7 | 0.32 | 4.79 | 6.66 | 7.16 | 6.66 | 9616 |
| 1734643620 | 6.68 | -0.5 | -6.96 | 7.14 | 7.32 | 6.68 | 10819 |
| 1734557220 | 7.18 | -0.14 | -1.91 | 7.58 | 7.58 | 7.14 | 2040 |
| 1734470820 | 7.32 | 0 | 0.00 | 7.6 | 7.6 | 7.26 | 1780 |
| 1734384420 | 7.32 | -0.62 | -7.81 | 7.3 | 8 | 7.3 | 1765 |
| 1734125220 | 7.94 | 0.68 | 9.37 | 7.58 | 7.94 | 7.3 | 1552 |
| 1734038820 | 7.26 | -0.44 | -5.71 | 7.64 | 8 | 7.26 | 5523 |
| 1733952420 | 7.7 | 0.4 | 5.48 | 7.74 | 8.0399999 | 7.38 | 3148 |
| 1733866020 | 7.3 | 0.18 | 2.53 | 7.12 | 7.76 | 7.12 | 5024 |
| 1733779620 | 7.12 | -0.22 | -3.00 | 7.04 | 7.8 | 7.02 | 6706 |
| 1733520420 | 7.34 | -0.28 | -3.67 | 7.32 | 7.58 | 7.16 | 3850 |
| 1733434020 | 7.62 | -1.06 | -12.21 | 8.36 | 8.66 | 6.82 | 11855 |
| 1733347620 | 8.68 | -0.76 | -8.05 | 9.44 | 9.7799999 | 8.3 | 15268 |
| 1733261220 | 9.44 | 1.66 | 21.34 | 7.9 | 9.46 | 7.42 | 26127 |
| 1733174820 | 7.78 | 1.88 | 31.86 | 5.78 | 7.98 | 5.7 | 60710 |
| 1732915620 | 5.9 | 0.5 | 9.26 | 5.58 | 5.94 | 5.58 | 5952 |
| 1732829220 | 5.4 | -0.78 | -12.62 | 6.2 | 6.24 | 5.4 | 9121 |
| 1732742820 | 6.18 | 0.5 | 8.80 | 5.86 | 6.48 | 5.44 | 13186 |
| 1732656420 | 5.68 | -0.8 | -12.35 | 6.84 | 7.08 | 5.68 | 21645 |
| 1732570020 | 6.48 | -0.86 | -11.72 | 7.08 | 7.08 | 6.08 | 19510 |
| 1732310820 | 7.34 | 0.64 | 9.55 | 7.38 | 7.38 | 6.68 | 4873 |
| 1732224420 | 6.7 | -0.5 | -6.94 | 7.22 | 7.48 | 6.6 | 10600 |
| 1732138020 | 7.2 | -0.6 | -7.69 | 7.52 | 7.68 | 7 | 6980 |
| 1732051620 | 7.8 | -0.76 | -8.88 | 8.06 | 8.34 | 6.82 | 27696 |
| 1731965220 | 8.56 | 0.34 | 4.14 | 8.3 | 8.9 | 8.06 | 2930 |
| 1731705960 | 8.22 | 0.2 | 2.49 | 8.5 | 8.9 | 8.02 | 7461 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
