Datagroup AG Historical Data - D6HD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Datagroup AG (D6HD)

44.50

-0.80

(-1.77%)

Closed January 10 10:30AM

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
1736442900	45.3	1.3	2.95	43.65	45.8	43.275	503
1736356500	44	-2	-4.35	45.7	45.7	43.85	288
1736270100	46	-0.05	-0.11	45.5	46.45	45.25	69
1736183700	46.05	0.42	0.93	46.05	46.25	45.7	161
1735924500	45.625	-1.48	-3.13	46.55	46.95	45.6	115
1735838100	47.1	0.65	1.40	47.05	47.35	46.8	148
1735751700	46.45	0	0.00	46.45	46.45	46.45	0
1735665300	46.45	0	0.00	46.45	46.45	46.45	0
1735578900	46.45	-0.28	-0.59	46.05	46.45	45.75	133
1735319700	46.725	0.27	0.59	47.25	47.4	46.65	105
1735233300	46.45	0	0.00	46.45	46.45	46.45	0
1735146900	46.45	0	0.00	46.45	46.45	46.45	0
1735060500	46.45	0	0.00	46.45	46.45	46.45	0
1734974100	46.45	0.15	0.32	45.75	46.5	45.6	232
1734714900	46.3	-1.2	-2.53	47.05	47.05	45.95	880
1734628500	47.5	-0.2	-0.42	47.7	47.7	46.475	611
1734542100	47.7	-2	-4.02	49.45	49.45	47.7	282
1734455700	49.7	0.55	1.12	50.4	50.7	49.25	244
1734369300	49.15	0.3	0.61	48.7	50.3	48.55	914
1734110100	48.85	2.73	5.91	46.85	49.2	46.275	656
1734023700	46.125	0.23	0.49	45.6	46.15	45.3	496
1733937300	45.9	-0.7	-1.50	46	46.25	45.9	141
1733850900	46.6	-0.35	-0.75	46.55	46.85	46.05	1161
1733764500	46.95	-0.5	-1.05	47	47.15	46.7	49
1733505300	47.45	1.03	2.21	46.65	48.25	46.6	742
1733418900	46.425	-0.33	-0.70	46.65	47	46.325	115
1733332500	46.75	0.23	0.48	46.95	46.95	46.2	1713
1733246100	46.525	1.18	2.59	46.65	46.7	46.1	1073
1733159700	45.35	-0.05	-0.11	45.7	45.9	45.35	230
1732900500	45.4	0.2	0.44	45.45	45.85	44.65	710
1732814100	45.2	0	0.00	45.25	45.325	44.75	1339
1732727700	45.2	0.03	0.06	45	45.65	44.85	1085
1732641300	45.175	0.02	0.06	44.7	45.6	44.675	3420
1732554900	45.15	0.95	2.15	43.9	45.15	43.35	3349
1732295700	44.2	-0.6	-1.34	43.6	44.35	42.65	1468
1732209300	44.8	1.8	4.19	46.7	46.7	44.1	1710
1732122900	43	-0.1	-0.23	43.3	43.3	42.1	1099
1732036500	43.1	-0.4	-0.92	43.2	43.375	42.75	1437
1731950100	43.5	5.08	13.21	42.3	44.35	42.3	1939
1731690900	38.425	0.2	0.52	38	38.85	37.35	394
1731604500	38.225	0.43	1.12	37.7	38.225	36.6	903
1731518100	37.8	-0.8	-2.07	37.8	38.5	37.325	1744
1731431700	38.6	-1.1	-2.77	38.8	39	37.25	4189
1731345300	39.7	0.15	0.38	40	40.6	39.45	327
1731086100	39.55	-1.63	-3.95	40	40.05	39.15	317
1730999700	41.175	-0.35	-0.84	40.85	41.25	40.3	214
1730913300	41.525	1.93	4.86	40.75	41.85	40.725	665
1730826900	39.6	-1.58	-3.83	40.4	40.4	39.5	244
1730740500	41.175	-0.83	-1.96	41.95	41.95	41	924
1730481300	42	0	0.00	42	42	42	0
1730394900	42	-0.1	-0.24	41.95	42	41.7	47
1730308500	42.1	-0.1	-0.24	42.85	43	42.1	198
1730222100	42.2	-0.6	-1.40	42.05	42.2	42.05	42
1730135700	42.8	0.2	0.47	42.5	42.8	42.5	33
1729872900	42.6	-0.6	-1.39	43.1	43.15	42.3	65
1729786500	43.2	-0.45	-1.03	43.3	43.3	43.1	84
1729700100	43.65	1.9	4.55	43.35	43.65	43.35	150
1729613700	41.75	-1.6	-3.69	43.5	44.1	41.45	189
1729527300	43.35	0.8	1.88	42.6	44.425	42.6	246
1729268100	42.55	0.25	0.59	43.2	43.2	42.1	67
1729181700	42.3	0.95	2.30	41.95	42.35	41.2	259
1729095300	41.35	0.1	0.24	41.5	41.75	41.35	38
1729008900	41.25	-1.4	-3.28	41.95	42.4	41	265
1728922500	42.65	-0.15	-0.35	43.3	43.3	42.55	110
1728663300	42.8	-0.35	-0.81	42.8	42.8	42.8	37
1728576900	43.15	-0.45	-1.03	43.475	43.65	42.9	151

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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