Dynavox Group AB Historical Data - H3Q | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Dynavox Group AB (H3Q)
Dynavox Group AB (H3Q) Historical

Dynavox Group AB (H3Q)

5.12

0.175

(3.54%)

Closed July 27 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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722025620	4.955	-0.29	-5.44	4.955	4.955	4.955	121
1721939220	5.24	0	0.00	5.24	5.24	5.24	0
1721852820	5.24	0.44	9.05	5.18	5.24	5.18	744
1721766360	4.805	0	0.00	4.805	4.805	4.805	0
1721679960	4.805	0	0.00	4.805	4.805	4.805	0
1721420760	4.805	-0.11	-2.14	4.815	4.875	4.805	1210
1721334360	4.91	0.41	9.11	4.42	5.03	4.42	3380
1721248020	4.5	-0.04	-0.77	4.5	4.5	4.5	670
1721161560	4.535	0.18	4.13	4.535	4.535	4.535	100
1721075160	4.355	-0.1	-2.24	4.45	4.45	4.355	1190
1720816020	4.455	0	0.00	4.455	4.455	4.455	0
1720729620	4.455	0	0.00	4.455	4.455	4.455	0
1720643220	4.455	0.09	2.06	4.455	4.455	4.455	600
1720556760	4.365	0	0.00	4.34	4.365	4.34	295
1720470360	4.365	-0.2	-4.28	4.37	4.37	4.365	1285
1720211220	4.5599999	0	0.00	4.5599999	4.5599999	4.5599999	0
1720124820	4.5599999	-0.03	-0.55	4.625	4.625	4.5599999	28
1720038420	4.585	-0.13	-2.65	4.59	4.59	4.5149999	1088
1719952020	4.71	0	0.00	4.71	4.71	4.71	0
1719865620	4.71	-0.01	-0.21	4.6399999	4.71	4.6399999	4330
1719606420	4.72	-0.01	-0.21	4.72	4.72	4.72	100
1719520020	4.73	0.04	0.75	4.7249999	4.73	4.72	1305
1719433620	4.695	0.02	0.43	4.695	4.695	4.695	1100
1719347160	4.675	-0.18	-3.71	4.675	4.675	4.675	1200
1719260820	4.855	-0.23	-4.43	4.86	4.86	4.855	420
1719001560	5.08	0	0.00	5.08	5.08	5.08	0
1718915160	5.08	0	0.00	5.0599999	5.08	5.0599999	335
1718828820	5.08	0.04	0.79	5.0599999	5.08	5.0599999	169
1718742420	5.04	0	0.00	5.04	5.04	5.04	0
1718656020	5.04	0.15	2.96	5.01	5.04	5.01	1150
1718396820	4.8949999	-0.1	-2.00	4.96	4.96	4.8949999	1700
1718310420	4.995	-0.13	-2.44	5.18	5.18	4.995	309
1718224020	5.12	-0.08	-1.54	5.21	5.21	5.12	2000
1718137620	5.2	-0.08	-1.52	5.18	5.2	5.18	5884
1718051220	5.28	0.16	3.13	5.29	5.29	5.28	1092
1717792020	5.12	0	0.00	5.12	5.12	5.12	0
1717705620	5.12	0.13	2.61	5.12	5.12	5.12	100
1717619220	4.99	-0.44	-8.10	4.99	4.99	4.99	1100
1717532820	5.43	0	0.00	5.43	5.43	5.43	0
1717446420	5.43	0.2	3.82	5.43	5.43	5.43	230
1717187220	5.23	0.06	1.16	5.23	5.23	5.23	600
1717100820	5.17	0.01	0.19	5.17	5.17	5.17	600
1717014420	5.16	0.04	0.78	5.16	5.16	5.16	200
1716927960	5.12	0	0.00	5.12	5.12	5.12	0
1716841560	5.12	-0.06	-1.16	5.07	5.12	5.07	1200
1716582420	5.18	0.08	1.57	5.18	5.18	5.18	1
1716496020	5.0999999	0.07	1.39	5.0999999	5.0999999	5.0999999	500
1716409560	5.03	0	0.00	5.03	5.03	5.03	0
1716323160	5.03	0.06	1.11	5.07	5.07	5.03	200
1716236760	4.9749999	0.25	5.29	4.76	4.9749999	4.76	466
1715977620	4.7249999	0.2	4.42	4.585	4.7249999	4.585	374
1715891220	4.525	-0.15	-3.21	4.8949999	4.8949999	4.525	2140
1715804820	4.675	-0.55	-10.44	5.43	5.43	4.57	892
1715718420	5.22	0.04	0.77	5.22	5.22	5.22	250
1715631960	5.18	0.03	0.58	5.15	5.18	5.1399999	110
1715372820	5.15	0.29	5.97	5	5.15	5	1175
1715286420	4.86	0	0.00	4.86	4.86	4.86	0
1715200020	4.86	-0.05	-0.92	4.86	4.86	4.86	200
1715113620	4.905	0.04	0.93	4.875	4.905	4.875	42
1715027220	4.86	0.02	0.31	4.86	4.86	4.86	100
1714768020	4.845	0.08	1.57	4.8099999	4.845	4.8099999	255
1714681560	4.7699999	0.13	2.80	4.7699999	4.7699999	4.7699999	50
1714508820	4.6399999	0.18	4.15	4.6399999	4.6399999	4.6399999	10
1714422420	4.455	-0.13	-2.73	4.455	4.455	4.455	500

Dynavox Group AB

Sovereign Cloud

Amsterdam Commodities NV (PK)

iNAV db x trackers DJ Eu...

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