Deme Group NV (MT0)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13 | -9.18079096045 | 141.6 | 141.8 | 129.19999 | 29 | 138.11836177 | DE |
| 4 | -9.2 | -6.6763425254 | 137.8 | 149.6 | 129.19999 | 30 | 143.04683135 | DE |
| 12 | -10.4 | -7.48201438849 | 139 | 150 | 122.6 | 38 | 139.56683293 | DE |
| 26 | -42.4 | -24.7953216374 | 171 | 171.6 | 122.6 | 51 | 148.55473363 | DE |
| 52 | 12.8 | 11.0535405872 | 115.8 | 173.2 | 115.4 | 54 | 149.31818376 | DE |
| 156 | 19.4 | 17.7655677656 | 109.2 | 173.2 | 83.9 | 57 | 136.16721053 | DE |
| 260 | 19.4 | 17.7655677656 | 109.2 | 173.2 | 83.9 | 57 | 136.16721053 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 129.19999 | -4 | -3.00 | 129.19999 | 129.19999 | 129.19999 | 10 |
| 1737667620 | 133.19999 | -2 | -1.48 | 133 | 133.19999 | 132.4 | 8 |
| 1737581220 | 135.19999 | -2 | -1.46 | 136.4 | 136.4 | 134.4 | 8 |
| 1737494820 | 137.19999 | -2.6 | -1.86 | 137.4 | 137.4 | 135 | 66 |
| 1737408420 | 139.8 | -1 | -0.71 | 138.4 | 139.8 | 138.4 | 51 |
| 1737149220 | 140.8 | 1.6 | 1.15 | 141.6 | 141.8 | 139.8 | 14 |
| 1737062820 | 139.19999 | 0 | 0.00 | 139.19999 | 139.19999 | 139.19999 | 0 |
| 1736976420 | 139.19999 | 0 | 0.00 | 139.19999 | 139.19999 | 139.19999 | 0 |
| 1736890020 | 139.19999 | -1 | -0.71 | 143 | 143 | 139.19999 | 8 |
| 1736803620 | 140.19999 | -1.2 | -0.85 | 139.4 | 141.19999 | 139.4 | 38 |
| 1736544420 | 141.4 | -1.2 | -0.84 | 141.6 | 141.6 | 141.4 | 14 |
| 1736458020 | 142.6 | -2 | -1.38 | 143 | 143 | 142 | 20 |
| 1736371620 | 144.6 | -4.2 | -2.82 | 146.8 | 146.8 | 144.6 | 2 |
| 1736285220 | 148.8 | 0.4 | 0.27 | 147.6 | 149.6 | 147 | 8 |
| 1736198820 | 148.4 | 2.2 | 1.50 | 146.6 | 149.19999 | 146.6 | 150 |
| 1735939620 | 146.19999 | -1.6 | -1.08 | 146.8 | 148.19999 | 146 | 49 |
| 1735853220 | 147.8 | 12.4 | 9.16 | 139.4 | 147.8 | 139.4 | 12 |
| 1735594020 | 135.4 | -1.8 | -1.31 | 136 | 136.19999 | 135.4 | 9 |
| 1735334820 | 137.19999 | 2 | 1.48 | 137.8 | 137.8 | 136.4 | 17 |
| 1734989220 | 135.19999 | -2.8 | -2.03 | 135.19999 | 135.19999 | 135.19999 | 13 |
| 1734730020 | 138 | 2.6 | 1.92 | 136 | 138 | 134.4 | 172 |
| 1734643620 | 135.4 | -1.4 | -1.02 | 135.6 | 135.6 | 135.19999 | 66 |
| 1734557220 | 136.8 | -2 | -1.44 | 138.8 | 138.8 | 136.8 | 27 |
| 1734470820 | 138.8 | -3.6 | -2.53 | 138.8 | 138.8 | 138.8 | 1 |
| 1734384420 | 142.4 | -3.4 | -2.33 | 142.4 | 142.4 | 142.4 | 2 |
| 1734125220 | 145.8 | 0 | 0.00 | 145.8 | 145.8 | 145.8 | 0 |
| 1734038820 | 145.8 | 0.2 | 0.14 | 145.8 | 145.8 | 145.8 | 1 |
| 1733952420 | 145.6 | -1.4 | -0.95 | 145.6 | 145.6 | 145.6 | 1 |
| 1733866020 | 147 | -1.2 | -0.81 | 147 | 147 | 147 | 68 |
| 1733779620 | 148.19999 | 1.2 | 0.82 | 148 | 148.19999 | 146.8 | 7 |
| 1733520420 | 147 | -1.8 | -1.21 | 146.6 | 147.8 | 146.6 | 5 |
| 1733434020 | 148.8 | -0.2 | -0.13 | 148.8 | 149.4 | 148.8 | 23 |
| 1733347620 | 149 | 0.4 | 0.27 | 147.6 | 150 | 147.6 | 36 |
| 1733261220 | 148.6 | 4.8 | 3.34 | 148 | 148.8 | 148 | 54 |
| 1733174820 | 143.8 | -1.6 | -1.10 | 143.8 | 143.8 | 143.8 | 9 |
| 1732915620 | 145.4 | -0.2 | -0.14 | 145.4 | 145.4 | 145.4 | 1 |
| 1732829220 | 145.6 | 1.2 | 0.83 | 145.6 | 145.6 | 145.6 | 2 |
| 1732742820 | 144.4 | -2.2 | -1.50 | 144 | 144.4 | 143.8 | 145 |
| 1732656420 | 146.6 | -1.4 | -0.95 | 146.6 | 146.6 | 146.6 | 60 |
| 1732570020 | 148 | 1.4 | 0.95 | 148 | 148 | 148 | 9 |
| 1732310820 | 146.6 | 3.2 | 2.23 | 145 | 148 | 145 | 50 |
| 1732224420 | 143.4 | 1.4 | 0.99 | 142.8 | 143.8 | 142 | 31 |
| 1732138020 | 142 | 4 | 2.90 | 141.8 | 142.4 | 141 | 28 |
| 1732051620 | 138 | 2.4 | 1.77 | 135.4 | 142.19999 | 135.4 | 65 |
| 1731965220 | 135.6 | -0.8 | -0.59 | 137 | 137 | 135.6 | 98 |
| 1731705960 | 136.4 | 4.4 | 3.33 | 131 | 137.6 | 131 | 25 |
| 1731619560 | 132 | 9.4 | 7.67 | 122.8 | 134.4 | 122.8 | 230 |
| 1731533160 | 122.6 | -1.8 | -1.45 | 122.6 | 122.6 | 122.6 | 9 |
| 1731446820 | 124.4 | -2.2 | -1.74 | 127 | 127 | 124 | 19 |
| 1731360420 | 126.6 | 0 | 0.00 | 126.6 | 126.6 | 126.6 | 3 |
| 1731101220 | 126.6 | -2.2 | -1.71 | 128.6 | 128.6 | 126.6 | 75 |
| 1731014760 | 128.8 | -0.4 | -0.31 | 128.8 | 128.8 | 128.4 | 12 |
| 1730928360 | 129.19999 | -8.8 | -6.38 | 135 | 135 | 128 | 33 |
| 1730841960 | 138 | 0 | 0.00 | 138.4 | 138.4 | 136.19999 | 95 |
| 1730755560 | 138 | -1 | -0.72 | 139.8 | 139.8 | 138 | 21 |
| 1730496360 | 139 | -3.6 | -2.52 | 139 | 139 | 139 | 20 |
| 1730409960 | 142.6 | 0 | 0.00 | 142.6 | 142.6 | 142.6 | 0 |
| 1730323560 | 142.6 | -1 | -0.70 | 142.6 | 142.6 | 142.6 | 1 |
| 1730237160 | 143.6 | 0.2 | 0.14 | 143.6 | 143.6 | 143.6 | 1 |
| 1730150760 | 143.4 | 4.2 | 3.02 | 141.8 | 143.4 | 141.8 | 24 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
