DMARKET Historical Data - 8WZ | 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
Germany
TG
DMARKET (8WZ)
DMARKET (8WZ) Historical

DMARKET (8WZ)

3.52

0.04

(1.15%)

Closed February 16 3:00PM

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1739568420	3.36	-0.1	-2.89	3.44	3.44	3.36	5000
1739482020	3.46	-0.1	-2.81	3.46	3.46	3.46	400
1739395620	3.56	0.06	1.71	3.48	3.56	3.48	5796
1739309220	3.5	0	0.00	3.5	3.5	3.5	0
1739222820	3.5	-0.22	-5.91	3.6	3.6	3.5	410
1738963620	3.72	0.36	10.71	3.66	3.72	3.66	1000
1738877220	3.36	0.1	3.07	3.36	3.36	3.36	333
1738790820	3.2599999	0	0.00	3.2599999	3.2599999	3.2599999	0
1738704420	3.2599999	0.06	1.87	3.2599999	3.2599999	3.2599999	270
1738618020	3.2	0	0.00	3.2	3.2	3.2	500
1738358820	3.2	0.04	1.27	3.2	3.2	3.2	2795
1738272420	3.16	0.16	5.33	3.1	3.16	3.06	3215
1738186020	3	0.08	2.74	2.82	3	2.82	430
1738099620	2.92	0.02	0.69	3	3	2.92	1063
1738013220	2.9	-0.04	-1.36	2.9	2.9	2.9	100
1737754020	2.94	0	0.00	2.94	2.94	2.94	0
1737667620	2.94	-0.12	-3.92	2.94	2.94	2.94	333
1737581220	3.06	0.06	2.00	3.06	3.06	3.06	750
1737494820	3	0.1	3.45	3	3	3	150
1737408420	2.9	0	0.00	2.9	2.9	2.9	0
1737149220	2.9	0	0.00	2.9	2.9	2.9	0
1737062820	2.9	0	0.00	2.9	2.9	2.9	0
1736976420	2.9	0	0.00	2.9	2.9	2.9	0
1736890020	2.9	0	0.00	2.9	2.9	2.9	500
1736803620	2.9	-0.1	-3.33	2.9	2.9	2.9	18
1736544420	3	0	0.00	3	3	3	0
1736458020	3	0	0.00	3	3	3	0
1736371620	3	0	0.00	3	3	3	0
1736285220	3	0	0.00	3	3	3	0
1736198820	3	0	0.00	3	3	3	0
1735939620	3	-0.18	-5.66	3	3	3	77
1735853220	3.18	0	0.00	3.18	3.18	3.18	0
1735594020	3.18	0	0.00	3.18	3.18	3.18	0
1735334820	3.18	-0.06	-1.85	3.2	3.2	3.18	1378
1734989220	3.24	0.16	5.19	3.24	3.24	3.24	1470
1734730020	3.08	-0.06	-1.91	3.08	3.12	3.08	19809
1734643620	3.14	0	0.00	3.14	3.14	3.14	0
1734557220	3.14	0.12	3.97	3.14	3.14	3.14	40
1734470820	3.02	0	0.00	3.02	3.02	3.02	0
1734384420	3.02	0	0.00	3.02	3.02	3.02	0
1734125220	3.02	0.06	2.03	3.02	3.02	3.02	2000
1734038820	2.96	0	0.00	2.96	2.96	2.96	0
1733952420	2.96	-0.24	-7.50	2.8	2.96	2.8	915
1733866020	3.2	0	0.00	3.2	3.2	3.2	0
1733779620	3.2	0	0.00	3.2	3.2	3.2	0
1733520420	3.2	0	0.00	3.2	3.2	3.2	0
1733434020	3.2	0.36	12.68	3.2	3.2	3.2	200
1733347620	2.84	0	0.00	2.84	2.84	2.84	0
1733261220	2.84	0.06	2.16	2.9	2.9	2.7799999	1672
1733174820	2.7799999	0	0.00	2.84	2.86	2.7799999	750
1732915620	2.7799999	0.08	2.96	2.7799999	2.7799999	2.7799999	500
1732829220	2.7	0	0.00	2.7	2.7	2.7	0
1732742820	2.7	-0.04	-1.46	2.7	2.7	2.7	6010
1732656420	2.74	0.04	1.48	2.74	2.74	2.74	100
1732570020	2.7	0.06	2.27	2.72	2.72	2.7	4740
1732310820	2.64	0.02	0.76	2.64	2.64	2.64	3330
1732224420	2.62	-0.14	-5.07	2.62	2.62	2.62	100
1732137960	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1732051560	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1731965160	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0

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