Denso Corporation Historical Data - DNO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Denso Corporation (DNO)
Denso Corporation (DNO) Historical

Denso Corporation (DNO)

11.81

0.00

( 0.00% )

Updated: 02:43:21

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.495	-4.02275497765	12.305	13	11.4	4079	11.99348094	DE
4	-0.365	-2.99794661191	12.175	13	11.4	1565	12.07830311	DE
12	-0.695	-5.55777688924	12.505	13.775	11.4	783	12.27155476	DE
26	-1.255	-9.6058170685	13.065	14.38	11.4	688	12.78734658	DE
52	-4.825	-29.0051097084	16.635	18.29	11.4	501	13.541485	DE
156	-51.65	-81.3898518752	63.46	66.7	11.4	506	14.43982362	DE
260	-51.65	-81.3898518752	63.46	66.7	11.4	506	14.43982362	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741814820	11.905	0	0.04	11.955	11.97	11.65	4403
1741728420	11.9	-0.2	-1.65	12.5	13	11.4	6574
1741642020	12.1	-0.09	-0.74	12.2	12.2	12.1	501
1741382820	12.19	0.23	1.88	12.305	12.305	11.7	4838
1741296420	11.965	0	0.00	11.965	11.965	11.965	0
1741210020	11.965	-0.11	-0.91	12.2	12.2	11.965	310
1741123620	12.075	-0.53	-4.17	12.325	12.325	12.075	648
1741037220	12.6	0.09	0.76	12.615	12.615	12.375	372
1740778020	12.505	0.38	3.09	12.505	12.505	12.505	100
1740691620	12.13	0	0.00	12.13	12.13	12.13	0
1740605220	12.13	0	0.00	12.13	12.13	12.13	0
1740518820	12.13	-0.22	-1.78	12.22	12.22	12.13	62
1740432420	12.35	0.31	2.57	12.345	12.35	12.345	116
1740173220	12.04	0	0.00	12.04	12.04	12.04	0
1740086820	12.04	-0.31	-2.51	12.04	12.04	12.04	20
1740000420	12.35	0.11	0.86	12.055	12.35	12.055	671
1739914020	12.245	0.14	1.16	12.205	12.245	12.2	610
1739827620	12.105	-0.03	-0.25	12.24	12.245	12.1	894
1739568420	12.135	-0.13	-1.02	11.92	12.135	11.92	403
1739482020	12.26	0.45	3.81	12.175	12.32	11.77	4512
1739395620	11.81	-0.48	-3.87	12.315	12.315	11.81	1360
1739309220	12.285	0	0.00	12.285	12.285	12.285	0
1739222820	12.285	-0.31	-2.42	12.285	12.285	12.285	1
1738963620	12.59	-0.08	-0.63	12.56	12.59	12.32	68
1738877220	12.67	-0.12	-0.90	12.67	12.67	12.67	220
1738790820	12.785	-0.02	-0.12	12.785	12.785	12.785	200
1738704420	12.8	0.3	2.36	12.7	12.8	12.7	600
1738618020	12.505	-0.75	-5.66	12.54	12.58	12.5	1054
1738358820	13.255	0	0.00	13.255	13.255	13.255	0
1738272420	13.255	0	0.00	13.255	13.255	13.255	0
1738186020	13.255	-0.04	-0.30	13.255	13.255	13.255	400
1738099620	13.295	0	0.00	13.295	13.295	13.295	0
1738013220	13.295	-0.16	-1.19	13.295	13.295	13.295	20
1737754020	13.455	0.26	1.97	13.4	13.455	13.355	384
1737667620	13.195	0.44	3.45	13.36	13.36	13.195	710
1737581220	12.755	0	0.00	12.755	12.755	12.755	0
1737494820	12.755	-0.27	-2.04	13.265	13.265	12.755	512
1737408420	13.02	0.15	1.13	13.08	13.13	13.02	353
1737149220	12.875	0	0.00	12.875	12.875	12.875	0
1737062820	12.875	-0.24	-1.83	12.875	12.875	12.875	1
1736976420	13.115	0.02	0.15	13.365	13.38	13.115	12
1736890020	13.095	0.05	0.38	13.095	13.095	13.095	20
1736803620	13.045	0	0.00	13.045	13.045	13.045	0
1736544420	13.045	-0.11	-0.84	13.02	13.045	13.02	617
1736458020	13.155	-0.1	-0.72	13.1	13.155	13.1	21
1736371620	13.25	-0.2	-1.45	13.25	13.25	13.25	1
1736285220	13.445	0.14	1.01	13.415	13.705	13.4	670
1736198820	13.31	-0.47	-3.38	13.655	13.655	13.31	500
1735939620	13.775	0.13	0.95	13.775	13.775	13.775	300
1735853220	13.645	0.06	0.44	13.645	13.645	13.645	4
1735594020	13.585	0.32	2.41	13.59	13.59	13.585	37
1735334820	13.265	0.48	3.75	13.54	13.54	13.265	124
1734989220	12.785	0.07	0.59	12.795	12.795	12.545	85
1734730020	12.71	0	0.00	12.71	12.71	12.71	0
1734643620	12.71	-0.08	-0.63	12.505	12.71	12.505	350
1734557220	12.79	0.03	0.24	13.06	13.06	12.79	84
1734470820	12.76	-0.61	-4.53	12.755	12.76	12.695	6643
1734384420	13.365	-0.12	-0.85	13.3	13.365	13.105	105
1734125220	13.48	0	0.00	13.48	13.48	13.48	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