Immofinanz AG (IMO1)
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 | -0.15 | -0.558659217877 | 26.85 | 26.9 | 26.5 | 253 | 26.70158103 | DE |
| 4 | 2.7 | 11.25 | 24 | 27.3 | 21.75 | 1622 | 25.23286651 | DE |
| 12 | 3.05 | 12.8964059197 | 23.65 | 27.3 | 21.75 | 1173 | 24.42955464 | DE |
| 26 | 5.65 | 26.8408551069 | 21.05 | 27.3 | 20.85 | 1170 | 23.25865471 | DE |
| 52 | 8.78 | 48.9955357143 | 17.92 | 27.3 | 17.38 | 992 | 21.9497396 | DE |
| 156 | 8.78 | 48.9955357143 | 17.92 | 27.3 | 17.38 | 992 | 21.9497396 | DE |
| 260 | 2.53 | 10.4675217211 | 24.17 | 27.3 | 13.3 | 1138 | 20.46216344 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 26.8 | 0.2 | 0.75 | 26.6 | 26.8 | 26.6 | 400 |
| 1721075160 | 26.6 | -0.05 | -0.19 | 26.55 | 26.6 | 26.55 | 101 |
| 1720815960 | 26.65 | 0.1 | 0.38 | 26.65 | 26.65 | 26.65 | 1 |
| 1720729560 | 26.55 | -0.2 | -0.75 | 26.7 | 26.7 | 26.55 | 230 |
| 1720643220 | 26.75 | 0 | 0.00 | 26.5 | 26.75 | 26.5 | 750 |
| 1720556760 | 26.75 | 0 | 0.00 | 26.85 | 26.9 | 26.75 | 183 |
| 1720470360 | 26.75 | -0.35 | -1.29 | 27.05 | 27.3 | 26.75 | 1292 |
| 1720211220 | 27.1 | 0.7 | 2.65 | 26.4 | 27.1 | 26.4 | 262 |
| 1720124820 | 26.4 | 0.25 | 0.96 | 26.05 | 26.5 | 26.05 | 3266 |
| 1720038420 | 26.15 | -0.1 | -0.38 | 26 | 26.25 | 26 | 1189 |
| 1719952020 | 26.25 | -0.2 | -0.76 | 26.45 | 26.45 | 26.2 | 471 |
| 1719865620 | 26.45 | 0.65 | 2.52 | 25.75 | 26.5 | 25.75 | 6331 |
| 1719606420 | 25.8 | 2.15 | 9.09 | 23.6 | 26 | 23.6 | 4882 |
| 1719520020 | 23.65 | 0.4 | 1.72 | 23.15 | 23.65 | 23.05 | 1703 |
| 1719433620 | 23.25 | 0.05 | 0.22 | 23.45 | 23.45 | 22.35 | 2291 |
| 1719347160 | 23.2 | -0.1 | -0.43 | 23.25 | 23.25 | 23.2 | 460 |
| 1719260820 | 23.3 | 0.05 | 0.22 | 23.15 | 23.3 | 23.15 | 345 |
| 1719001620 | 23.25 | -0.65 | -2.72 | 23.7 | 23.7 | 21.75 | 3356 |
| 1718915220 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1718828820 | 23.9 | -0.1 | -0.42 | 23.75 | 23.9 | 23.75 | 1091 |
| 1718742360 | 24 | 0 | 0.00 | 24 | 24.05 | 23.9 | 2607 |
| 1718656020 | 24 | 0.1 | 0.42 | 24 | 24 | 23.75 | 3670 |
| 1718396820 | 23.9 | 0.05 | 0.21 | 23.9 | 23.95 | 23.85 | 452 |
| 1718310420 | 23.85 | 0.1 | 0.42 | 23.8 | 23.85 | 23.75 | 992 |
| 1718224020 | 23.75 | 0.2 | 0.85 | 23.75 | 23.75 | 23.75 | 5 |
| 1718137620 | 23.55 | -0.2 | -0.84 | 23.85 | 23.85 | 23.45 | 523 |
| 1718051220 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1717792020 | 23.75 | 0.05 | 0.21 | 23.55 | 23.8 | 23.55 | 316 |
| 1717705620 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 0 |
| 1717619220 | 23.7 | -0.3 | -1.25 | 23.95 | 23.95 | 23.7 | 396 |
| 1717532820 | 24 | 0.15 | 0.63 | 24 | 24 | 24 | 150 |
| 1717446420 | 23.85 | -0.15 | -0.63 | 24 | 24 | 23.75 | 2499 |
| 1717187220 | 24 | 0.2 | 0.84 | 23.7 | 24 | 23.7 | 1571 |
| 1717100820 | 23.8 | 0.15 | 0.63 | 23.45 | 23.8 | 23.45 | 58 |
| 1717014420 | 23.65 | -0.1 | -0.42 | 23.65 | 23.65 | 23.65 | 50 |
| 1716928020 | 23.75 | -0.05 | -0.21 | 23.9 | 23.9 | 23.75 | 327 |
| 1716841560 | 23.8 | 0 | 0.00 | 23.85 | 23.95 | 23.65 | 1571 |
| 1716582420 | 23.8 | 0.1 | 0.42 | 23.8 | 23.8 | 23.8 | 139 |
| 1716496020 | 23.7 | 0.15 | 0.64 | 23.5 | 23.7 | 23.5 | 1817 |
| 1716409620 | 23.55 | 0 | 0.00 | 23.6 | 23.6 | 23.55 | 385 |
| 1716323160 | 23.55 | -0.3 | -1.26 | 23.6 | 23.6 | 23.55 | 46 |
| 1716236820 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1715977620 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 5 |
| 1715891220 | 23.85 | -0.1 | -0.42 | 23.85 | 23.85 | 23.85 | 10 |
| 1715804820 | 23.95 | -0.05 | -0.21 | 23.9 | 23.95 | 23.8 | 722 |
| 1715718420 | 24 | 0.2 | 0.84 | 23.7 | 24 | 23.7 | 440 |
| 1715631960 | 23.8 | 0.1 | 0.42 | 23.85 | 23.85 | 23.7 | 1212 |
| 1715372820 | 23.7 | 0 | 0.00 | 23.9 | 23.9 | 23.7 | 492 |
| 1715286420 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 0 |
| 1715200020 | 23.7 | 0.05 | 0.21 | 23.7 | 23.7 | 23.7 | 220 |
| 1715113620 | 23.65 | -0.05 | -0.21 | 23.65 | 23.7 | 23.65 | 570 |
| 1715027220 | 23.7 | 0.1 | 0.42 | 23.65 | 23.8 | 23.65 | 701 |
| 1714768020 | 23.6 | -0.1 | -0.42 | 23.6 | 23.6 | 23.5 | 717 |
| 1714681560 | 23.7 | 0.5 | 2.16 | 23.2 | 23.7 | 23.15 | 3635 |
| 1714508820 | 23.2 | 0.3 | 1.31 | 22.9 | 23.2 | 22.9 | 2079 |
| 1714422420 | 22.9 | 0.15 | 0.66 | 22.75 | 22.9 | 22.65 | 942 |
| 1714163220 | 22.75 | -0.45 | -1.94 | 22.75 | 22.85 | 22.75 | 804 |
| 1714076820 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 100 |
| 1713990420 | 23.2 | -0.3 | -1.28 | 23.5 | 23.5 | 23.2 | 195 |
| 1713903960 | 23.5 | -0.3 | -1.26 | 23.65 | 23.65 | 23.45 | 4720 |
| 1713817560 | 23.8 | 0.3 | 1.28 | 23.45 | 23.8 | 23.45 | 490 |
| 1713558420 | 23.5 | 0.2 | 0.86 | 23.15 | 23.5 | 23.15 | 510 |
| 1713472020 | 23.3 | -0.25 | -1.06 | 23.45 | 23.45 | 23.3 | 122 |
| 1713385620 | 23.55 | 0.15 | 0.64 | 23.5 | 23.6 | 23.4 | 1930 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
