Deceuninck NV Historical Data - DECB | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

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

Deceuninck NV (DECB)

2.515

-0.02

(-0.79%)

Closed April 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-0.198412698413	2.52	2.59	2.445	237217	2.52293084	DE
4	0.255	11.2831858407	2.26	2.59	2.22	183127	2.40095334	DE
12	0.245	10.7929515419	2.27	2.59	2.16	112728	2.33302395	DE
26	0.285	12.7802690583	2.23	2.59	2.145	92143	2.30466816	DE
52	0.05	2.02839756592	2.465	2.59	2.06	80981	2.30340276	DE
156	-0.455	-15.3198653199	2.97	4.15	1.864	111347	2.74377647	DE
260	0.265	11.7777777778	2.25	4.15	1.225	92690	2.52930295	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713544200	2.515	-0.02	-0.79	2.5	2.515	2.46	177110
1713457800	2.535	-0.02	-0.59	2.57	2.57	2.525	111535
1713371400	2.55	0.04	1.59	2.5099999	2.56	2.5	174693
1713285000	2.5099999	0.05	2.03	2.46	2.52	2.445	182860
1713198600	2.46	-0.09	-3.53	2.55	2.55	2.455	256876
1712939400	2.55	0.06	2.41	2.52	2.59	2.5	460119
1712853000	2.49	0.11	4.62	2.36	2.54	2.36	428552
1712766600	2.38	0.06	2.59	2.345	2.38	2.335	142457
1712680200	2.32	0	0.00	2.31	2.35	2.31	194829
1712593800	2.32	0.02	1.09	2.295	2.35	2.295	408904
1712334600	2.295	-0.03	-1.08	2.3	2.3	2.275	78104
1712248200	2.32	0.06	2.65	2.265	2.33	2.265	126710
1712161800	2.2599999	0.03	1.35	2.24	2.27	2.22	143845
1712075400	2.23	-0.03	-1.11	2.255	2.275	2.225	159801
1711647000	2.255	0.01	0.67	2.24	2.255	2.22	62833
1711560600	2.24	0	0.00	2.245	2.25	2.225	29096
1711474200	2.24	-0.02	-0.67	2.25	2.25	2.22	97161
1711387800	2.255	0	0.22	2.235	2.2599999	2.22	110937
1711128600	2.25	-0.02	-0.66	2.2599999	2.285	2.235	126971
1711042200	2.265	0	0.00	2.27	2.2799999	2.25	45887
1710955800	2.265	0.03	1.34	2.225	2.265	2.225	50147
1710869400	2.235	-0.02	-0.67	2.2599999	2.2599999	2.225	101439
1710783000	2.25	-0.04	-1.75	2.275	2.285	2.25	74844
1710523800	2.29	-0.02	-0.87	2.32	2.32	2.2799999	68451
1710437400	2.31	-0.04	-1.70	2.35	2.35	2.31	125546
1710351000	2.35	0.01	0.43	2.355	2.36	2.335	51750
1710264600	2.34	0	0.00	2.345	2.375	2.34	123605
1710178200	2.34	0	0.21	2.335	2.35	2.32	75389
1709919000	2.335	0.07	2.86	2.2799999	2.36	2.27	206120
1709832600	2.27	0.02	1.11	2.25	2.2799999	2.23	405602
1709746200	2.245	0.02	1.13	2.23	2.25	2.225	125946
1709659800	2.22	-0.04	-1.77	2.265	2.265	2.22	51723
1709573400	2.2599999	-0.01	-0.44	2.27	2.275	2.255	62854
1709314200	2.27	0.02	1.11	2.25	2.275	2.235	115637
1709227800	2.245	0.03	1.35	2.225	2.255	2.21	82734
1709141400	2.215	-0.08	-3.49	2.3	2.3	2.185	150745
1709055000	2.295	0.05	2.46	2.23	2.295	2.23	83002
1708968600	2.24	-0.03	-1.10	2.25	2.2599999	2.23	31532
1708709400	2.265	0.03	1.34	2.245	2.27	2.24	46073
1708623000	2.235	0.01	0.68	2.22	2.24	2.2	32667
1708536600	2.22	0	0.00	2.22	2.23	2.21	37418
1708450200	2.22	-0.02	-0.67	2.24	2.24	2.21	40795
1708363800	2.235	0	0.00	2.235	2.235	2.235	0
1708104600	2.235	0.01	0.68	2.22	2.245	2.22	35803
1708018200	2.22	0.03	1.37	2.18	2.22	2.18	46731
1707931800	2.19	0	0.23	2.17	2.19	2.17	24174
1707845400	2.185	-0.03	-1.35	2.22	2.22	2.16	59183
1707759000	2.215	0.01	0.68	2.18	2.22	2.18	34124
1707499800	2.2	-0.01	-0.45	2.215	2.215	2.185	52112
1707413400	2.21	0.02	0.68	2.21	2.215	2.18	44286
1707327000	2.195	0	0.00	2.2	2.2	2.175	51923
1707240600	2.195	-0.01	-0.23	2.205	2.21	2.18	64379
1707154200	2.2	-0.04	-1.79	2.245	2.245	2.2	106591
1706895000	2.24	-0.01	-0.44	2.2599999	2.2599999	2.22	89187
1706808600	2.25	-0.02	-0.66	2.2599999	2.265	2.25	23092
1706722200	2.265	0.01	0.22	2.265	2.265	2.255	49327
1706635800	2.2599999	-0.01	-0.44	2.2599999	2.275	2.25	61199
1706549400	2.27	-0.01	-0.22	2.275	2.275	2.265	44395
1706290200	2.275	0	0.22	2.27	2.275	2.265	152801
1706203800	2.27	0	0.00	2.265	2.275	2.255	161432
1706117400	2.27	0.01	0.44	2.265	2.27	2.2599999	103429
1706031000	2.2599999	-0.02	-0.66	2.27	2.27	2.2599999	52509
1705944600	2.275	0	0.22	2.27	2.2799999	2.2599999	67204

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