Avolta AG (PK) (DUFRY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.506329113924 | 3.95 | 3.99 | 3.855 | 77438 | 3.93928282 | DR |
| 4 | -0.24 | -5.75539568345 | 4.17 | 4.2 | 3.855 | 77996 | 3.99582535 | DR |
| 12 | 0.07 | 1.81347150259 | 3.86 | 4.2 | 3.57 | 90803 | 3.87530208 | DR |
| 26 | 0.164 | 4.35475305364 | 3.766 | 4.2275 | 3.46 | 84962 | 3.86441842 | DR |
| 52 | 0.18 | 4.8 | 3.75 | 4.25 | 3.46 | 80155 | 3.87468043 | DR |
| 156 | -1.32 | -25.1428571429 | 5.25 | 5.49 | 2.91 | 178793 | 3.94567573 | DR |
| 260 | -5.62 | -58.8481675393 | 9.55 | 10.14 | 2.1 | 266796 | 5.04797111 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736375340 | 3.93 | -0.03 | -0.63 | 3.912 | 3.95 | 3.89 | 56187 |
| 1736288940 | 3.955 | -0.01 | -0.13 | 3.97 | 3.99 | 3.94 | 128999 |
| 1736202360 | 3.96 | 0.06 | 1.54 | 3.94 | 3.98 | 3.94 | 66582 |
| 1735942980 | 3.9 | -0.04 | -1.02 | 3.87 | 3.9225 | 3.855 | 74561 |
| 1735856700 | 3.94 | -0.01 | -0.25 | 3.95 | 3.98 | 3.93 | 60861 |
| 1735683960 | 3.95 | -0.02 | -0.40 | 3.96 | 3.98 | 3.92 | 88258 |
| 1735597740 | 3.966 | -0.02 | -0.60 | 3.97 | 3.98 | 3.92 | 91801 |
| 1735338000 | 3.99 | -0.04 | -0.99 | 3.96 | 4 | 3.95 | 64876 |
| 1735252020 | 4.03 | 0.01 | 0.30 | 3.93 | 4.03 | 3.93 | 59219 |
| 1735078200 | 4.018 | 0.02 | 0.58 | 3.95 | 4.027 | 3.95 | 63001 |
| 1734992400 | 3.995 | -0.01 | -0.13 | 3.97 | 4 | 3.952 | 143333 |
| 1734733200 | 4 | 0.02 | 0.50 | 3.97 | 4.03 | 3.97 | 97368 |
| 1734646800 | 3.98 | 0.03 | 0.76 | 3.98 | 4 | 3.94 | 82495 |
| 1734560940 | 3.95 | -0.11 | -2.59 | 4.05 | 4.065 | 3.95 | 49024 |
| 1734474360 | 4.055 | 0.01 | 0.37 | 4.04 | 4.079 | 4.0199999 | 76720 |
| 1734388140 | 4.04 | -0.09 | -2.18 | 4.0199999 | 4.058 | 4.01 | 48749 |
| 1734128940 | 4.13 | -0.02 | -0.48 | 4.15 | 4.15 | 4.1 | 60740 |
| 1734042480 | 4.15 | 0 | 0.00 | 4.17 | 4.2 | 4.15 | 91150 |
| 1733955900 | 4.15 | 0.12 | 2.85 | 4.122 | 4.15 | 4.11 | 133611 |
| 1733869200 | 4.035 | -0.04 | -0.86 | 4.062 | 4.08 | 4.0275 | 82441 |
| 1733782800 | 4.07 | 0.02 | 0.46 | 4.12 | 4.12 | 4.07 | 65617 |
| 1733523600 | 4.0513 | 0.03 | 0.81 | 4.11 | 4.11 | 4.04 | 85769 |
| 1733437500 | 4.0187 | 0.16 | 4.11 | 4 | 4.0199999 | 3.9942 | 101735 |
| 1733350980 | 3.86 | 0.03 | 0.78 | 3.87 | 3.91 | 3.85 | 58907 |
| 1733264700 | 3.83 | 0.17 | 4.64 | 3.85 | 3.876 | 3.8125 | 116918 |
| 1733178180 | 3.66 | 0.02 | 0.55 | 3.64 | 3.68 | 3.63 | 106419 |
| 1732918200 | 3.64 | 0.03 | 0.83 | 3.62 | 3.66 | 3.62 | 75387 |
| 1732746540 | 3.61 | -0.02 | -0.55 | 3.61 | 3.6525 | 3.595 | 98850 |
| 1732660140 | 3.63 | -0.24 | -6.15 | 3.59 | 3.66 | 3.57 | 134872 |
| 1732573560 | 3.868 | 0.13 | 3.42 | 3.8 | 3.87 | 3.8 | 85817 |
| 1732314000 | 3.74 | 0 | 0.00 | 3.72 | 3.76 | 3.7166 | 61646 |
| 1732227900 | 3.74 | -0.02 | -0.43 | 3.741 | 3.76 | 3.7001 | 83107 |
| 1732141740 | 3.756 | 0.03 | 0.86 | 3.74 | 3.77 | 3.73 | 92129 |
| 1732054800 | 3.724 | -0.03 | -0.69 | 3.69 | 3.735 | 3.68 | 101885 |
| 1731968640 | 3.75 | 0.08 | 2.15 | 3.73 | 3.7575 | 3.72 | 100308 |
| 1731709260 | 3.671 | 0.05 | 1.41 | 3.694 | 3.72 | 3.66 | 116749 |
| 1731622800 | 3.62 | 0 | 0.00 | 3.64 | 3.68 | 3.62 | 122841 |
| 1731536760 | 3.62 | -0.08 | -2.16 | 3.6501 | 3.6634 | 3.62 | 311351 |
| 1731450480 | 3.7 | -0.18 | -4.59 | 3.68 | 3.7101 | 3.635 | 159964 |
| 1731363600 | 3.8782 | -0.06 | -1.44 | 3.92 | 3.925 | 3.86 | 250904 |
| 1731104400 | 3.935 | -0.04 | -0.88 | 3.931 | 3.95 | 3.9 | 68428 |
| 1731018540 | 3.97 | 0.15 | 3.93 | 3.971 | 3.99 | 3.95 | 77535 |
| 1730931600 | 3.82 | -0.08 | -2.05 | 3.81 | 3.85 | 3.805 | 113725 |
| 1730845680 | 3.9 | -0.04 | -1.02 | 3.881 | 3.92 | 3.8614 | 55164 |
| 1730759160 | 3.94 | 0.05 | 1.29 | 3.92 | 3.95 | 3.92 | 103595 |
| 1730496420 | 3.89 | -0.03 | -0.77 | 3.92 | 3.92 | 3.87 | 75489 |
| 1730409780 | 3.92 | -0.05 | -1.26 | 3.857 | 3.92 | 3.857 | 48407 |
| 1730323500 | 3.97 | 0 | 0.00 | 3.96 | 4.03 | 3.96 | 93051 |
| 1730237280 | 3.97 | -0.05 | -1.24 | 3.95 | 3.98 | 3.94 | 62295 |
| 1730150880 | 4.0199999 | 0.09 | 2.42 | 3.98 | 4.0199999 | 3.98 | 64968 |
| 1729891500 | 3.925 | -0.02 | -0.38 | 3.935 | 3.9465 | 3.91 | 64263 |
| 1729805160 | 3.94 | 0.01 | 0.25 | 3.9501 | 3.96 | 3.91 | 84479 |
| 1729718940 | 3.93 | -0.01 | -0.25 | 3.92 | 3.9413 | 3.89 | 84322 |
| 1729632300 | 3.94 | -0.02 | -0.51 | 3.94 | 3.97 | 3.935 | 43155 |
| 1729545600 | 3.96 | -0.01 | -0.25 | 3.96 | 3.98 | 3.9315 | 66694 |
| 1729286400 | 3.97 | 0.12 | 3.12 | 3.97 | 3.98 | 3.93 | 54531 |
| 1729200000 | 3.85 | -0.03 | -0.77 | 3.86 | 3.86 | 3.823 | 64625 |
| 1729113960 | 3.88 | 0.02 | 0.52 | 3.871 | 3.88 | 3.842 | 28218 |
| 1729027680 | 3.86 | -0.07 | -1.73 | 3.855 | 3.868 | 3.83 | 32525 |
| 1728941220 | 3.928 | -0.01 | -0.30 | 3.91 | 3.94 | 3.9 | 33133 |
| 1728681900 | 3.94 | -0.01 | -0.25 | 3.93 | 3.95 | 3.92 | 71624 |
| 1728595560 | 3.95 | -0.02 | -0.50 | 3.96 | 3.98 | 3.941 | 61324 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
