Rubean AG Historical Data - R1B | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Rubean AG (R1B)
Rubean AG (R1B) Historical

Rubean AG (R1B)

6.25

-0.05

( -0.79% )

Updated: 07:17:09

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.3	5.04201680672	5.95	6.35	5.95	159	6.19495268	DE
4	0.2	3.30578512397	6.05	6.35	5.85	267	6.0217368	DE
12	0.05	0.806451612903	6.2	6.85	5.8	722	6.3719823	DE
26	0	0	6.25	7.4	5.25	714	6.5249873	DE
52	-0.55	-8.08823529412	6.8	8	5.15	814	6.66969381	DE
156	-0.65	-9.42028985507	6.9	8	5.15	872	6.58560964	DE
260	-0.65	-9.42028985507	6.9	8	5.15	872	6.58560964	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721939160	6.35	0.3	4.96	6.2	6.35	6.2	313
1721852820	6.05	0	0.00	6.1	6.1	6.05	221
1721766420	6.05	0.1	1.68	6.05	6.05	6.05	80
1721679960	5.95	0	0.00	5.95	5.95	5.95	0
1721420760	5.95	0	0.00	5.95	5.95	5.95	20
1721334360	5.95	-0.1	-1.65	5.95	5.95	5.95	200
1721247960	6.05	0	0.00	6.05	6.05	6.05	0
1721161560	6.05	0.05	0.83	6	6.05	6	225
1721075160	6	-0.05	-0.83	6	6	6	2
1720815960	6.05	0.15	2.54	6.05	6.05	6.05	5
1720729560	5.9	0.05	0.85	5.9	5.9	5.9	250
1720643160	5.85	0	0.00	5.85	5.85	5.85	0
1720556760	5.85	-0.05	-0.85	5.9	6	5.85	539
1720470360	5.9	-0.15	-2.48	6.1	6.1	5.9	153
1720211220	6.05	0	0.00	6.05	6.05	6.05	550
1720124820	6.05	0	0.00	6.05	6.05	6.05	0
1720038420	6.05	0.2	3.42	5.95	6.05	5.95	1128
1719952020	5.85	0	0.00	5.85	5.85	5.85	0
1719865620	5.85	0	0.00	6.05	6.05	5.85	45
1719606420	5.85	0	0.00	5.85	5.85	5.85	0
1719520020	5.85	0	0.00	5.85	5.85	5.85	690
1719433620	5.85	-0.4	-6.40	5.8	5.85	5.8	234
1719347220	6.25	0	0.00	6.25	6.25	6.25	0
1719260820	6.25	0.05	0.81	6.2	6.25	6.1	102
1719001620	6.2	0	0.00	6.2	6.2	6.2	0
1718915220	6.2	0	0.00	6.2	6.2	6.2	0
1718828820	6.2	-0.05	-0.80	6.2	6.2	6.2	180
1718742360	6.25	-0.15	-2.34	6.25	6.25	6.25	1
1718656020	6.4	0	0.00	6.4	6.4	6.4	2
1718396820	6.4	-0.1	-1.54	6.4	6.4	6.4	125
1718310420	6.5	0	0.00	6.5	6.5	6.5	425
1718224020	6.5	0	0.00	6.5	6.5	6.5	150
1718137620	6.5	0	0.00	6.5	6.5	6.5	0
1718051220	6.5	-0.25	-3.70	6.5	6.5	6.5	51
1717792020	6.75	0.6	9.76	6.75	6.75	6.75	3
1717705620	6.15	0	0.00	6.15	6.15	6.15	0
1717619220	6.15	0	0.00	6.4	6.5	6.15	880
1717532820	6.15	-0.1	-1.60	6.4	6.4	6.15	161
1717446420	6.25	0.05	0.81	6.3	6.3	6.2	853
1717187220	6.2	-0.2	-3.13	6.2	6.2	6.2	400
1717100820	6.4	0	0.00	6.4	6.4	6.4	0
1717014420	6.4	0.2	3.23	6.4	6.4	6.4	25
1716928020	6.2	-0.1	-1.59	6.25	6.25	6.2	1680
1716841560	6.3	0.05	0.80	6.3	6.3	6.3	680
1716582420	6.25	0	0.00	6.25	6.25	6.25	500
1716496020	6.25	-0.05	-0.79	6.3	6.3	6.25	1135
1716409620	6.3	0.15	2.44	6.3	6.3	6.25	390
1716323160	6.15	-0.5	-7.52	6.55	6.85	6.15	4784
1716236760	6.65	0.5	8.13	6.45	6.65	6.45	140
1715977620	6.15	0	0.00	6.15	6.15	6.15	0
1715891220	6.15	-0.25	-3.91	6.3	6.3	6.15	82
1715804820	6.4	-0.1	-1.54	6.5	6.5	6.4	177
1715718420	6.5	-0.3	-4.41	6.5	6.5	6.4	3240
1715631960	6.8	-0.05	-0.73	6.75	6.85	6.55	3065
1715372820	6.85	0.35	5.38	6.7	6.85	6.1	3147
1715286420	6.5	0	0.00	6.4	6.5	6.4	2478
1715200020	6.5	0.05	0.78	6.25	6.5	6.25	653
1715113620	6.45	0.45	7.50	6.2	6.8	6.05	1633
1715027160	6	0	0.00	6	6	6	0
1714767960	6	0	0.00	6	6	6	0
1714681560	6	-0.25	-4.00	6.35	6.35	6	454
1714508820	6.25	0	0.00	6.25	6.25	6.25	0
1714422420	6.25	1	19.05	6.25	6.25	6.25	200
1714163220	5.25	0	0.00	5.25	5.25	5.25	0

Vontobel Financial Produ...

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