Bearer Shares Historical Data - 1COV | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Bearer Shares (1COV)
Bearer Shares (1COV) Historical

Bearer Shares (1COV)

56.96

-0.22

(-0.38%)

Closed January 30 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1738186020	57.24	1.04	1.85	56.2	57.38	56.18	7383
1738099620	56.2	0.08	0.14	56.08	56.46	56.08	1307
1738013220	56.12	-0.16	-0.28	56.2	56.28	56.02	2606
1737754020	56.28	0.04	0.07	56.34	56.42	56.28	2318
1737667620	56.24	0.02	0.04	56.36	56.4	56.24	1518
1737581220	56.22	0.1	0.18	56.28	56.4	56.22	3375
1737494820	56.12	0	0.00	56.12	56.48	56.12	1795
1737408420	56.12	-0.1	-0.18	56.2	56.5	56.1	5512
1737149220	56.22	-0.12	-0.21	56.14	56.44	56.14	2246
1737062820	56.34	0.06	0.11	56.42	56.42	56.2	1705
1736976420	56.28	0.04	0.07	56.24	56.74	56.12	4618
1736890020	56.24	-0.26	-0.46	56.3	56.44	55.96	4628
1736803620	56.5	-0.16	-0.28	56.44	56.52	56.26	2094
1736544420	56.66	0.46	0.82	56.2	56.66	56.2	1559
1736458020	56.2	0.5	0.90	55.62	56.38	55.62	5594
1736371620	55.7	0	0.00	55.52	56.38	55.52	3574
1736285220	55.7	-0.24	-0.43	55.94	56.04	55.52	2844
1736198820	55.94	0.24	0.43	55.62	56.12	55.54	6320
1735939620	55.7	-0.08	-0.14	55.76	55.84	55.5	5254
1735853220	55.78	-0.38	-0.68	55.8	56.5	55.68	7639
1735594020	56.16	-0.32	-0.57	56.38	56.6	56.02	6926
1735334820	56.48	-1.38	-2.39	57.7	58.04	55.96	17357
1734989220	57.86	0.96	1.69	56.6	58.08	56.42	21416
1734730020	56.9	-0.02	-0.04	56.92	57.16	56.68	16136
1734643620	56.92	0.62	1.10	56.34	57.24	56.34	9758
1734557220	56.3	-0.16	-0.28	56.46	57	56.16	10376
1734470820	56.46	-0.84	-1.47	57.1	57.18	56.44	5625
1734384420	57.3	-0.5	-0.87	57.5	57.94	57.1	33788
1734125220	57.8	0.04	0.07	57.74	57.92	57.74	12828
1734038820	57.76	-0.14	-0.24	57.74	58.02	57.74	10108
1733952420	57.9	-0.02	-0.03	57.88	58.16	57.56	23343
1733866020	57.92	0.18	0.31	57.74	58.08	57.74	11164
1733779620	57.74	-0.14	-0.24	57.72	57.98	57.72	20484
1733520420	57.88	0.18	0.31	57.7	57.9	57.66	16674
1733434020	57.7	0.1	0.17	57.32	57.98	57.32	18332
1733347620	57.6	-0.2	-0.35	57.74	57.9	57.32	26085
1733261220	57.8	-0.12	-0.21	58.08	58.12	57.74	33252
1733174820	57.92	0.3	0.52	57.5	58.52	57.44	73586
1732915620	57.62	0.1	0.17	57.52	57.78	57.08	7876
1732829220	57.52	0.12	0.21	57.34	57.56	57.2	4881
1732742820	57.4	0.08	0.14	57.32	57.64	57.2	28009
1732656420	57.32	-0.22	-0.38	57.52	57.76	57.32	20361
1732570020	57.54	0.26	0.45	57.1	57.72	57.1	20684
1732310820	57.28	0.18	0.32	57.04	57.4	57.02	15507
1732224420	57.1	-0.48	-0.83	57.38	57.58	56.94	8921
1732138020	57.58	0.34	0.59	57.38	57.58	57.18	14666
1732051620	57.24	0	0.00	57.06	57.38	56.98	11534
1731965220	57.24	-0.06	-0.10	57.14	57.34	56.96	15704
1731705960	57.3	0.36	0.63	56.98	57.4	56.98	20029
1731619560	56.94	-0.06	-0.11	57.2	57.2	56.94	13507
1731533160	57	0.06	0.11	56.94	57.28	56.92	18117
1731446820	56.94	-0.36	-0.63	57.34	57.46	56.72	35220
1731360420	57.3	-0.14	-0.24	57.54	57.66	57.3	19493
1731101220	57.44	-0.4	-0.69	57.92	57.92	57.24	22929
1731014760	57.84	-0.08	-0.14	57.92	58.14	57.3	47974
1730928360	57.92	-0.18	-0.31	58.1	58.2	57.82	32751
1730841960	58.1	0.28	0.48	57.9	58.1	57.9	21827
1730755560	57.82	-0.36	-0.62	58.2	58.2	57.7	45255
1730496360	58.18	-0.02	-0.03	58.2	58.26	58.1	18050
1730409960	58.2	-0.04	-0.07	58.22	58.3	58.16	37166
1730323560	58.24	-0.08	-0.14	58.3	58.36	58.22	18363

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions