Immofinanz AG (IMO1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 6.72947510094 | 14.86 | 16.36 | 14.78 | 2417 | 15.59619363 | DE |
| 4 | 0.66 | 4.34210526316 | 15.2 | 16.36 | 14.78 | 4883 | 15.13617164 | DE |
| 12 | -0.92 | -5.48271752086 | 16.78 | 17.02 | 14.58 | 2964 | 15.34158718 | DE |
| 26 | -10.64 | -40.1509433962 | 26.5 | 32.6 | 14.58 | 2502 | 18.43040834 | DE |
| 52 | -4.84 | -23.3816425121 | 20.7 | 32.6 | 14.58 | 1859 | 19.92123236 | DE |
| 156 | -2.06 | -11.4955357143 | 17.92 | 32.6 | 14.58 | 1570 | 19.81940509 | DE |
| 260 | -8.54 | -35 | 24.4 | 32.6 | 13.3 | 1527 | 19.24461611 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 15.84 | -0.52 | -3.18 | 15.78 | 16.059999 | 15.78 | 2132 |
| 1736458020 | 16.36 | 1.36 | 9.07 | 14.98 | 16.36 | 14.98 | 5157 |
| 1736371620 | 15 | -0.06 | -0.40 | 15.1 | 15.1 | 15 | 160 |
| 1736285220 | 15.06 | 0.02 | 0.13 | 15.08 | 15.1 | 15.06 | 5208 |
| 1736198820 | 15.04 | 0.2 | 1.35 | 14.78 | 15.04 | 14.78 | 643 |
| 1735939620 | 14.84 | -0.1 | -0.67 | 14.86 | 14.86 | 14.8 | 917 |
| 1735853220 | 14.94 | 0.04 | 0.27 | 14.92 | 14.98 | 14.8 | 8344 |
| 1735594020 | 14.9 | -0.04 | -0.27 | 14.92 | 15.14 | 14.88 | 11137 |
| 1735334820 | 14.94 | -0.18 | -1.19 | 15 | 15.26 | 14.94 | 5228 |
| 1734989220 | 15.12 | -0.16 | -1.05 | 15.14 | 15.24 | 15.04 | 10874 |
| 1734730020 | 15.28 | 0.3 | 2.00 | 15.04 | 15.28 | 15.02 | 567 |
| 1734643620 | 14.98 | -0.02 | -0.13 | 15 | 15.16 | 14.94 | 3797 |
| 1734557220 | 15 | -0.18 | -1.19 | 15.18 | 15.2 | 15 | 9269 |
| 1734470820 | 15.18 | -0.12 | -0.78 | 15.36 | 15.4 | 15.1 | 4033 |
| 1734384420 | 15.3 | -0.04 | -0.26 | 15.16 | 15.3 | 15.04 | 2677 |
| 1734125220 | 15.34 | 0.22 | 1.46 | 15.2 | 15.34 | 15.12 | 5237 |
| 1734038820 | 15.12 | 0.04 | 0.27 | 15.12 | 15.12 | 15 | 857 |
| 1733952420 | 15.08 | -0.04 | -0.26 | 14.94 | 15.1 | 14.94 | 1093 |
| 1733866020 | 15.12 | 0.32 | 2.16 | 14.72 | 15.12 | 14.72 | 1074 |
| 1733779620 | 14.8 | -0.22 | -1.46 | 15 | 15 | 14.8 | 832 |
| 1733520420 | 15.02 | 0 | 0.00 | 14.94 | 15.1 | 14.94 | 1948 |
| 1733434020 | 15.02 | 0 | 0.00 | 15.3 | 15.3 | 14.92 | 3467 |
| 1733347620 | 15.02 | 0.08 | 0.54 | 14.92 | 15.02 | 14.92 | 550 |
| 1733261220 | 14.94 | -0.02 | -0.13 | 15 | 15.02 | 14.8 | 2605 |
| 1733174820 | 14.96 | -0.86 | -5.44 | 15.78 | 15.78 | 14.74 | 6057 |
| 1732915620 | 15.82 | -0.26 | -1.62 | 16 | 16.68 | 15.8 | 4312 |
| 1732829220 | 16.079999 | 0.32 | 2.03 | 15.86 | 16.079999 | 15.44 | 6824 |
| 1732742820 | 15.76 | 0.46 | 3.01 | 15.34 | 15.76 | 15.28 | 2315 |
| 1732656420 | 15.3 | -0.06 | -0.39 | 15.44 | 15.44 | 15.3 | 334 |
| 1732570020 | 15.36 | 0.04 | 0.26 | 15.48 | 15.48 | 15.04 | 1795 |
| 1732310820 | 15.32 | 0.3 | 2.00 | 15.22 | 15.32 | 15.16 | 1143 |
| 1732224420 | 15.02 | 0.02 | 0.13 | 14.96 | 15.02 | 14.94 | 120 |
| 1732138020 | 15 | 0.02 | 0.13 | 15.24 | 15.24 | 14.94 | 675 |
| 1732051620 | 14.98 | -0.26 | -1.71 | 15.36 | 15.36 | 14.98 | 1866 |
| 1731965220 | 15.24 | -0.34 | -2.18 | 15.72 | 15.72 | 15.24 | 306 |
| 1731705960 | 15.58 | 0 | 0.00 | 15.68 | 16.059999 | 15.58 | 2264 |
| 1731619560 | 15.58 | 0.46 | 3.04 | 15.1 | 15.58 | 15.1 | 896 |
| 1731533160 | 15.12 | -0.36 | -2.33 | 15.64 | 15.64 | 15.12 | 6450 |
| 1731446820 | 15.48 | -0.26 | -1.65 | 15.78 | 15.94 | 15.48 | 2770 |
| 1731360420 | 15.74 | 0.38 | 2.47 | 15.4 | 15.76 | 15.4 | 1738 |
| 1731101220 | 15.36 | -0.06 | -0.39 | 15.26 | 15.6 | 15.26 | 833 |
| 1731014760 | 15.42 | 0.2 | 1.31 | 15.58 | 15.6 | 15.42 | 1499 |
| 1730928360 | 15.22 | 0.2 | 1.33 | 15.38 | 15.5 | 15.18 | 852 |
| 1730841960 | 15.02 | -0.02 | -0.13 | 15.02 | 15.02 | 15.02 | 196 |
| 1730755560 | 15.04 | -0.06 | -0.40 | 14.9 | 15.04 | 14.82 | 1592 |
| 1730496360 | 15.1 | 0.1 | 0.67 | 14.98 | 15.1 | 14.8 | 3086 |
| 1730409960 | 15 | -0.3 | -1.96 | 15.32 | 15.32 | 14.58 | 5250 |
| 1730323560 | 15.3 | -0.86 | -5.32 | 16.12 | 16.12 | 15.3 | 2710 |
| 1730237160 | 16.16 | 0 | 0.00 | 16.14 | 16.3 | 16 | 1322 |
| 1730150760 | 16.16 | 0.16 | 1.00 | 15.96 | 16.2 | 15.94 | 2933 |
| 1729888020 | 16 | 0.14 | 0.88 | 15.84 | 16 | 15.7 | 2357 |
| 1729801560 | 15.86 | -0.02 | -0.13 | 15.94 | 16.059999 | 15.72 | 2392 |
| 1729715160 | 15.88 | -0.26 | -1.61 | 16.079999 | 16.1 | 15.82 | 2326 |
| 1729628760 | 16.14 | -0.16 | -0.98 | 16.36 | 16.36 | 15.8 | 4438 |
| 1729542360 | 16.3 | -0.38 | -2.28 | 16.62 | 16.62 | 16.14 | 3964 |
| 1729283160 | 16.68 | -0.04 | -0.24 | 16.78 | 17.02 | 16.579999 | 1713 |
| 1729196760 | 16.719999 | -0.28 | -1.65 | 16.98 | 17.28 | 16.48 | 3744 |
| 1729110360 | 17 | 0.3 | 1.80 | 16.78 | 17.3 | 16.78 | 7438 |
| 1729023960 | 16.7 | -0.2 | -1.18 | 16.88 | 17.14 | 16.68 | 750 |
| 1728937620 | 16.899999 | -0.28 | -1.63 | 17.2 | 17.28 | 16.739999 | 3390 |
| 1728678360 | 17.18 | -0.1 | -0.58 | 17.22 | 17.22 | 16.98 | 4061 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
