Deceuninck NV Historical Data - DECB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
Europe
EU
Deceuninck NV (DECB)
Deceuninck NV (DECB) Historical

Deceuninck NV (DECB)

2.605

0.055

(2.16%)

Closed February 18 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.245	10.3813559322	2.36	2.63	2.36	156963	2.49965182	DE
4	0.25	10.6157112527	2.355	2.63	2.31	76738	2.41481115	DE
12	0.195	8.09128630705	2.41	2.63	2.26	72804	2.38127623	DE
26	0.31	13.5076252723	2.295	2.65	2.26	82858	2.42060355	DE
52	0.365	16.2946428571	2.24	2.65	2.185	92442	2.4286735	DE
156	-0.275	-9.54861111111	2.88	2.94	1.864	92938	2.3965991	DE
260	0.64	32.5699745547	1.965	4.15	1.225	100569	2.55583694	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739899800	2.605	0.06	2.16	2.57	2.63	2.55	270135
1739813400	2.55	0.12	4.72	2.45	2.56	2.44	370277
1739554200	2.435	-0.01	-0.20	2.435	2.45	2.39	109173
1739467800	2.44	0.05	2.09	2.395	2.45	2.365	109374
1739381400	2.39	0.02	0.84	2.375	2.39	2.365	64055
1739295000	2.37	0.01	0.42	2.36	2.37	2.36	39029
1739208600	2.36	0	0.00	2.37	2.375	2.345	50428
1738949400	2.36	0.02	0.85	2.34	2.38	2.34	45507
1738863000	2.34	0.02	1.08	2.315	2.35	2.315	69912
1738776600	2.315	-0.03	-1.07	2.34	2.34	2.315	30160
1738690200	2.34	-0.02	-0.64	2.365	2.365	2.33	40529
1738603800	2.355	0.02	0.64	2.34	2.36	2.31	98776
1738344600	2.34	-0.01	-0.21	2.345	2.35	2.335	29139
1738258200	2.345	0.02	0.64	2.32	2.365	2.32	76175
1738171800	2.33	-0.02	-0.85	2.36	2.36	2.325	40994
1738085400	2.35	0	0.21	2.345	2.36	2.335	38572
1737999000	2.345	0.01	0.21	2.32	2.35	2.315	64142
1737739800	2.34	-0.03	-1.06	2.345	2.36	2.325	58858
1737653400	2.365	0	0.00	2.365	2.365	2.365	0
1737567000	2.365	0	0.00	2.365	2.365	2.365	0
1737480600	2.365	-0.02	-0.63	2.39	2.39	2.355	45323
1737394200	2.38	0.01	0.42	2.37	2.39	2.36	42723
1737135000	2.37	0	0.21	2.365	2.38	2.355	33266
1737048600	2.365	0.01	0.21	2.3849999	2.3849999	2.34	62170
1736962200	2.36	0.05	2.16	2.315	2.37	2.315	73403
1736875800	2.31	-0.01	-0.22	2.32	2.33	2.3	60337
1736789400	2.315	-0.03	-1.07	2.325	2.335	2.3	93387
1736530200	2.34	-0.03	-1.27	2.365	2.365	2.335	84667
1736443800	2.37	-0.02	-0.63	2.39	2.4	2.355	47705
1736357400	2.3849999	-0.1	-4.02	2.485	2.495	2.3849999	119949
1736271000	2.485	-0.02	-0.80	2.5099999	2.525	2.48	72664
1736184600	2.505	0.05	2.04	2.48	2.5299999	2.475	149057
1735925400	2.455	-0.03	-1.21	2.485	2.485	2.455	79478
1735839000	2.485	0.05	2.26	2.45	2.485	2.44	102616
1735666200	2.43	0	0.00	2.43	2.43	2.41	26413
1735579800	2.43	0.07	2.75	2.4	2.44	2.395	147705
1735320600	2.365	0.03	1.28	2.33	2.38	2.325	44404
1735061400	2.335	-0.02	-0.64	2.345	2.35	2.335	27245
1734975000	2.35	-0.01	-0.21	2.355	2.355	2.34	29339
1734715800	2.355	0.07	2.84	2.2799999	2.355	2.2799999	48556
1734629400	2.29	-0.01	-0.22	2.29	2.295	2.2599999	80096
1734543000	2.295	-0.01	-0.22	2.3	2.32	2.29	81250
1734456600	2.3	-0.02	-0.65	2.31	2.31	2.295	67877
1734370200	2.315	-0.03	-1.28	2.345	2.345	2.31	76279
1734111000	2.345	0.02	0.64	2.33	2.375	2.33	64813
1734024600	2.33	-0.01	-0.43	2.34	2.355	2.33	39650
1733938200	2.34	-0.02	-0.85	2.34	2.345	2.32	46851
1733851800	2.36	0	0.00	2.36	2.36	2.36	0
1733765400	2.36	-0.01	-0.42	2.38	2.38	2.34	34421
1733506200	2.37	0.03	1.28	2.34	2.375	2.335	40350
1733419800	2.34	-0.02	-0.64	2.355	2.37	2.33	46810
1733333400	2.355	0.04	1.51	2.325	2.355	2.325	35285
1733247000	2.32	0	0.00	2.32	2.34	2.31	49083
1733160600	2.32	0.01	0.43	2.32	2.35	2.31	64789
1732901400	2.31	0.02	0.65	2.295	2.31	2.275	143147
1732815000	2.295	-0.09	-3.77	2.32	2.33	2.295	126711
1732728600	2.3849999	0	0.00	2.3849999	2.3849999	2.3849999	0
1732642200	2.3849999	-0.04	-1.45	2.41	2.41	2.38	54323
1732555800	2.42	0	0.21	2.43	2.435	2.4049999	78721
1732296600	2.415	0	0.00	2.41	2.435	2.39	102511
1732210200	2.415	-0.02	-0.82	2.45	2.45	2.4049999	62655
1732123800	2.435	0.01	0.41	2.45	2.475	2.425	86378
1732037400	2.425	-0.02	-0.61	2.46	2.46	2.39	172970

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