German AK DNR Historical Data - DBAG34 | ADVFN

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

Get Started

Home
Investing
Stocks
Brazil
BOV
German AK DNR (DBAG34)
German AK DNR (DBAG34) Historical

German AK DNR (DBAG34)

104.70

0.00

( 0.00% )

Updated: 11:15:32

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.29	0.277751173259	104.41	104.7	104	1143	104.7	DR
4	3.28	3.23407611911	101.42	110.22	97.5	138	104.87910565	DR
12	12.18	13.1647211414	92.52	110.22	92.34	59	102.14196027	DR
26	18.3	21.1805555556	86.4	110.22	79.6	76	94.8787277	DR
52	38.34	57.7757685353	66.36	110.22	62.04	56	91.10453365	DR
156	32.7	45.4166666667	72	110.22	38.08	799	52.87732878	DR
260	71.81	218.333840073	32.89	110.22	28.26	764	56.64855012	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1728682200	97.55	-0.25	-0.26	97.55	97.55	97.55	1
1728595740	97.8	-0.2	-0.20	98	98.3	97.8	28
1728509400	98	2.3	2.40	98	98	98	4
1728422940	95.7	0.2	0.21	95.5	95.7	95.5	51
1728336600	95.5	2.89	3.12	95.51	95.6	95.5	109
1728077400	92.61	0	0.00	92.61	92.61	92.61	0
1727991000	92.61	-0.09	-0.10	92.52	92.88	92.34	27
1727904540	92.7	-0.27	-0.29	92.7	92.7	92.7	2
1727818200	92.97	-1.35	-1.43	94.32	94.32	92.97	13
1727731800	94.32	-0.38	-0.40	95.65	95.65	94.32	3
1727472600	94.7	0.83	0.88	94.2	94.7	94.2	46
1727386140	93.87	0.09	0.10	93.87	93.87	93.87	2

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