Delfingen Industry Historical Data - ALDEL | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Delfingen Industry (ALDEL)
Delfingen Industry (ALDEL) Historical

Delfingen Industry (ALDEL)

37.10

0.10

(0.27%)

Closed April 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.7	-4.38144329897	38.8	38.8	36.5	350	37.11364934	DE
4	-0.9	-2.36842105263	38	40	36.3	934	38.31121484	DE
12	-10.6	-22.2222222222	47.7	48.4	33.1	1309	38.86475178	DE
26	-14.3	-27.8210116732	51.4	52.8	33.1	803	41.84051353	DE
52	-7.8	-17.3719376392	44.9	59	33.1	816	47.03583189	DE
156	-10	-21.2314225053	47.1	64.8	33.1	1004	51.20495108	DE
260	16.7	81.862745098	20.4	64.8	11.8	1222	38.06868251	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	37	0.3	0.82	36.7	37	36.7	25
1713976200	36.7	-1.3	-3.42	37.9	38.3	36.5	1186
1713889800	38	0.2	0.53	38	38	37.9	92
1713803400	37.8	-0.6	-1.56	38.4	38.4	37.8	274
1713544200	38.4	-0.4	-1.03	38.8	38.8	38	174
1713457800	38.8	-0.2	-0.51	39	39	38.8	117
1713371400	39	0	0.00	39	39.1	39	685
1713285000	39	-0.1	-0.26	39.2	39.3	39	265
1713198600	39.1	0	0.00	39.1	39.3	39	259
1712939400	39.1	0.8	2.09	38.4	39.5	38.4	791
1712853000	38.3	-0.2	-0.52	38.5	38.6	38.3	1092
1712766600	38.5	0.2	0.52	38.4	38.7	38.3	236
1712680200	38.3	0.4	1.06	37.7	38.6	37.7	1548
1712593800	37.9	-0.1	-0.26	38	38	37.4	2559
1712334600	38	-0.4	-1.04	38.2	38.4	37.8	227
1712248200	38.4	0.4	1.05	38	38.4	37.4	549
1712161800	38	-1.8	-4.52	39.1	39.1	36.3	4675
1712075400	39.8	2.1	5.57	38	40	38	2063
1711647000	37.7	1.2	3.29	36.8	37.7	36.5	838
1711560600	36.5	-0.6	-1.62	37.2	37.3	36.5	1258
1711474200	37.1	-0.3	-0.80	37.4	37.5	37.1	414
1711387800	37.4	-0.1	-0.27	37.5	37.5	37.3	383
1711128600	37.5	-0.2	-0.53	37.5	37.6	37.5	7823
1711042200	37.7	-0.5	-1.31	38.3	38.5	37.7	465
1710955800	38.2	-0.4	-1.04	38.6	38.7	38.2	129
1710869400	38.6	0.7	1.85	37.5	38.9	37.5	252
1710783000	37.9	-1.1	-2.82	38.3	38.5	37.9	708
1710523800	39	0.5	1.30	38.5	39.8	38.3	1154
1710437400	38.5	-1.4	-3.51	39.9	39.9	38.5	444
1710351000	39.9	-1.1	-2.68	41	41	39.9	500
1710264600	41	0.3	0.74	40.7	41.4	40.6	3926
1710178200	40.7	1.3	3.30	39.4	41	39.4	372
1709919000	39.4	0.9	2.34	38.4	39.6	38.4	375
1709832600	38.5	1.3	3.49	37.9	38.5	37.6	1411
1709746200	37.2	0.8	2.20	36.4	37.2	36.3	1954
1709659800	36.4	0.1	0.28	36.4	36.4	36.1	2921
1709573400	36.3	0.3	0.83	36	36.3	36	1152
1709314200	36	0.8	2.27	35.2	36	35	302
1709227800	35.2	-0.8	-2.22	35.9	36	33.1	2790
1709141400	36	-0.4	-1.10	36.5	36.5	35.6	1264
1709055000	36.4	-0.7	-1.89	37.2	37.4	36	3652
1708968600	37.1	-0.7	-1.85	37.9	37.9	37.1	442
1708709400	37.8	0.2	0.53	37.7	38	37.6	6746
1708623000	37.6	-0.2	-0.53	37.8	38.2	37.1	1224
1708536600	37.8	-2.2	-5.50	39.4	39.4	36	2165
1708450200	40	-1.6	-3.85	40.4	40.6	40	319
1708363800	41.6	0	0.00	41.6	41.6	41.6	0
1708104600	41.6	-0.4	-0.95	42.2	42.2	41.6	657
1708018200	42	-0.5	-1.18	42.4	42.5	41.7	786
1707931800	42.5	-0.2	-0.47	42.7	42.7	42.2	113
1707845400	42.7	0.5	1.18	42.2	43.4	42	684
1707759000	42.2	0.2	0.48	42	42.2	42	212
1707499800	42	0.2	0.48	42	43.2	41	1002
1707413400	41.8	-0.2	-0.48	42.9	43.9	41.8	1257
1707327000	42	-3	-6.67	44.5	44.5	40.5	1569
1707240600	45	-2.8	-5.86	46	46.7	44.7	5206
1707154200	47.8	-0.2	-0.42	48.4	48.4	47.2	355
1706895000	48	0.3	0.63	47.7	48.3	47.7	611
1706808600	47.7	-0.6	-1.24	48.3	48.4	47.7	186
1706722200	48.3	-0.3	-0.62	48.4	48.5	48.3	55
1706635800	48.6	1.4	2.97	47.3	49.1	47.3	354
1706549400	47.2	-1.3	-2.68	48.4	48.5	47.2	1029
1706290200	48.5	0.1	0.21	48.4	48.5	48.4	103

Delfingen Industry

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