German AK DNR (DBAG34)
BOV
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 | 2.31 | 2.17166494312 | 106.37 | 108.68 | 104.92 | 81 | 106.9835468 | DR |
| 4 | -0.22 | -0.20202020202 | 108.9 | 110.22 | 104 | 158 | 105.81598394 | DR |
| 12 | 9.18 | 9.22613065327 | 99.5 | 110.22 | 94 | 65 | 103.55810742 | DR |
| 26 | 17.99 | 19.8368067042 | 90.69 | 110.22 | 79.6 | 63 | 95.95871985 | DR |
| 52 | 45.4 | 71.7446270544 | 63.28 | 110.22 | 62.04 | 57 | 92.23742374 | DR |
| 156 | 31.99 | 41.7133915765 | 76.69 | 110.22 | 38.08 | 784 | 52.32801383 | DR |
| 260 | 73.28 | 207.005649718 | 35.4 | 110.22 | 28.26 | 758 | 56.70415725 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736803740 | 106.05 | -1.15 | -1.07 | 106.05 | 106.05 | 106.05 | 15 |
| 1736544540 | 107.2 | 2.2 | 2.10 | 107 | 107.2 | 107 | 302 |
| 1736458140 | 105 | -1.59 | -1.49 | 104.92 | 105 | 104.92 | 10 |
| 1736371740 | 106.59 | 0.22 | 0.21 | 106.37 | 106.59 | 106.37 | 77 |
| 1736285400 | 106.37 | -0.57 | -0.53 | 106.37 | 106.37 | 106.37 | 2 |
| 1736198940 | 106.94 | -1.06 | -0.98 | 106.94 | 106.94 | 106.94 | 1 |
| 1735939740 | 108 | 1.41 | 1.32 | 108.02 | 108.02 | 108 | 3 |
| 1735853340 | 106.59 | 0 | 0.00 | 106.59 | 106.59 | 106.59 | 0 |
| 1735594140 | 106.59 | 0 | 0.00 | 106.59 | 106.59 | 106.59 | 0 |
| 1735334940 | 106.59 | 1.89 | 1.81 | 107.03 | 107.03 | 106.59 | 5 |
| 1735248540 | 104.7 | 0 | 0.00 | 104.7 | 104.7 | 104.7 | 0 |
| 1734989340 | 104.7 | -5.52 | -5.01 | 104.41 | 104.7 | 104 | 1143 |
| 1734730200 | 110.22 | 0 | 0.00 | 110.22 | 110.22 | 110.22 | 0 |
| 1734643800 | 110.22 | 0 | 0.00 | 110.22 | 110.22 | 110.22 | 0 |
| 1734557400 | 110.22 | 2.75 | 2.56 | 109.67 | 110.22 | 109.45 | 176 |
| 1734470940 | 107.47 | -1.1 | -1.01 | 108.9 | 108.9 | 107.47 | 9 |
| 1734384540 | 108.57 | 0.22 | 0.20 | 108.57 | 108.57 | 108.57 | 2 |
| 1734125340 | 108.35 | 1.25 | 1.17 | 108.35 | 108.35 | 108.35 | 4 |
| 1734039000 | 107.1 | -0.48 | -0.45 | 107.14 | 107.14 | 107.1 | 12 |
| 1733952540 | 107.58 | -0.47 | -0.43 | 108.24 | 108.24 | 107.25 | 16 |
| 1733866140 | 108.05 | 0 | 0.00 | 108.05 | 108.05 | 108.05 | 1 |
| 1733779740 | 108.05 | 2.45 | 2.32 | 108.05 | 108.05 | 108.05 | 4 |
| 1733520600 | 105.6 | 0 | 0.00 | 105.6 | 105.6 | 105.6 | 0 |
| 1733434200 | 105.6 | 0 | 0.00 | 105.6 | 105.6 | 105.6 | 0 |
| 1733347800 | 105.6 | -0.3 | -0.28 | 105.6 | 105.6 | 105.6 | 34 |
| 1733261340 | 105.9 | 2.3 | 2.22 | 106.7 | 106.7 | 105.9 | 128 |
| 1733174940 | 103.6 | 3.1 | 3.08 | 102.6 | 103.9 | 102.6 | 38 |
| 1732915740 | 100.5 | 5.4 | 5.68 | 101.42 | 101.42 | 97.5 | 222 |
| 1732829400 | 95.1 | 0 | 0.00 | 95.1 | 95.1 | 95.1 | 0 |
| 1732743000 | 95.1 | 0 | 0.00 | 95.1 | 95.1 | 95.1 | 5 |
| 1732656600 | 95.1 | -1.04 | -1.08 | 96.13 | 96.13 | 95.1 | 4 |
| 1732570140 | 96.14 | 1.84 | 1.95 | 96.14 | 96.14 | 96.14 | 1 |
| 1732310940 | 94.3 | -3.05 | -3.13 | 94.1 | 94.5 | 94 | 105 |
| 1732224600 | 97.35 | 0.04 | 0.04 | 97.35 | 97.35 | 97.35 | 1 |
| 1732051800 | 97.31 | 1.41 | 1.47 | 97.31 | 97.31 | 97.31 | 1 |
| 1731965400 | 95.9 | 0 | 0.00 | 95.9 | 95.9 | 95.9 | 0 |
| 1731619800 | 95.9 | 0 | 0.00 | 95.9 | 95.9 | 95.9 | 0 |
| 1731533400 | 95.9 | -0.7 | -0.72 | 95.6 | 95.9 | 95.6 | 83 |
| 1731446940 | 96.6 | -2.4 | -2.42 | 96.6 | 96.6 | 96.6 | 5 |
| 1731360540 | 99 | 3.7 | 3.88 | 99.4 | 99.4 | 99 | 6 |
| 1731101400 | 95.3 | -3.1 | -3.15 | 97.07 | 97.07 | 95.3 | 64 |
| 1731014940 | 98.4 | -0.3 | -0.30 | 98.7 | 98.7 | 98.4 | 6 |
| 1730928600 | 98.7 | -0.1 | -0.10 | 101.11 | 101.11 | 98.7 | 4 |
| 1730842200 | 98.8 | 0 | 0.00 | 98.8 | 98.8 | 98.8 | 0 |
| 1730755800 | 98.8 | -1.1 | -1.10 | 99.9 | 99.9 | 98.8 | 3 |
| 1730496600 | 99.9 | 2.2 | 2.25 | 99.9 | 99.9 | 99.9 | 3 |
| 1730410200 | 97.7 | 0 | 0.00 | 97.7 | 97.7 | 97.7 | 0 |
| 1730323800 | 97.7 | -0.2 | -0.20 | 97.7 | 97.7 | 97.7 | 1 |
| 1730237340 | 97.9 | 0.23 | 0.24 | 97.35 | 97.9 | 97.35 | 107 |
| 1730151000 | 97.67 | 1.17 | 1.21 | 97.67 | 97.67 | 97.67 | 5 |
| 1729891800 | 96.5 | -0.9 | -0.92 | 97.07 | 97.07 | 96.5 | 3 |
| 1729805400 | 97.4 | -1.4 | -1.42 | 98 | 98 | 97.4 | 117 |
| 1729719000 | 98.8 | -1.17 | -1.17 | 98.8 | 98.8 | 98.8 | 1 |
| 1729632600 | 99.97 | 0.17 | 0.17 | 99.5 | 100.71 | 99.3 | 8 |
| 1729546140 | 99.8 | -0.7 | -0.70 | 100.5 | 100.5 | 99.8 | 55 |
| 1729287000 | 100.5 | 0.8 | 0.80 | 100.5 | 100.5 | 100.5 | 1 |
| 1729200540 | 99.7 | 1.8 | 1.84 | 99.7 | 99.7 | 99.7 | 11 |
| 1729114140 | 97.9 | 0 | 0.00 | 97.9 | 97.9 | 97.9 | 0 |
| 1729027740 | 97.9 | 0.1 | 0.10 | 98.2 | 98.2 | 97.9 | 4 |
| 1728941340 | 97.8 | 0.25 | 0.26 | 97.55 | 100 | 97.55 | 55 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
