Dieteren Group Historical Data - DIE | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Dieteren Group (DIE)
Dieteren Group (DIE) Historical

Dieteren Group (DIE)

216.80

4.80

(2.26%)

Closed May 07 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	11.2	5.44747081712	205.6	216.8	202.4	39418	206.72032624	DE
4	7.2	3.43511450382	209.6	216.8	198.4	37360	205.56040228	DE
12	35	19.2519251925	181.8	216.8	169.5	39987	195.5837216	DE
26	73	50.7649513213	143.8	216.8	143.8	41418	181.31141411	DE
52	46.4	27.2300469484	170.4	216.8	134.5	44116	169.17946313	DE
156	126.75	140.755136036	90.05	216.8	84.8	51439	155.78949348	DE
260	180	489.130434783	36.8	216.8	36	51958	114.40712708	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715099400	216.8	4.8	2.26	214	216.8	212.8	39495
1715013000	212	4.2	2.02	208.6	213.8	208.2	32007
1714753800	207.8	2.8	1.37	205.2	210.2	205.2	40342
1714667400	205	1.8	0.89	203.2	206.8	202.4	48792
1714494600	203.2	-1.8	-0.88	205.6	205.6	202.4	36532
1714408200	205	1.6	0.79	204	205.8	203	32099
1714149000	203.4	0.6	0.30	204.2	204.8	202.2	20133
1714062600	202.8	-3.2	-1.55	205.8	206	199.6	35773
1713976200	206	0	0.00	206.4	206.4	204.6	32072
1713889800	206	2.6	1.28	204	207.6	204	42650
1713803400	203.4	-0.4	-0.20	204.4	206.6	203.2	24280
1713544200	203.8	-1.8	-0.88	203.6	205.4	200.4	38937
1713457800	205.6	2.6	1.28	203.4	206.2	202.6	28524
1713371400	203	-0.6	-0.29	203.4	204.4	201.8	30932
1713285000	203.6	-2.8	-1.36	203.8	203.8	198.4	53594
1713198600	206.4	1.2	0.58	205	208.2	205	38605
1712939400	205.2	-0.6	-0.29	206.4	207	204	34452
1712853000	205.8	-2.6	-1.25	206.4	206.8	202.2	54231
1712766600	208.4	0.8	0.39	209.2	210.8	206	50563
1712680200	207.6	-2.2	-1.05	209.6	210	206.8	35331
1712593800	209.8	0.8	0.38	208.8	210.6	207.8	28063
1712334600	209	2.2	1.06	203.6	209.4	202	40756
1712248200	206.8	-1.6	-0.77	208	210.2	206	35818
1712161800	208.4	5.4	2.66	203.2	208.8	202	47603
1712075400	203	-2.6	-1.26	205.6	207.4	203	54416
1711647000	205.6	-0.2	-0.10	205.8	208	204.2	36074
1711560600	205.8	1.6	0.78	204.4	206.4	204.4	29212
1711474200	204.2	1.4	0.69	202.2	205	201.8	30432
1711387800	202.8	0.8	0.40	202	205.2	201.6	32934
1711128600	202	-1	-0.49	202	203.2	201.4	32499
1711042200	203	1.8	0.89	203.6	205.2	201	43674
1710955800	201.2	2.5	1.26	197.6	201.2	197.2	49924
1710869400	198.7	1	0.51	197.1	199	194.7	27531
1710783000	197.7	0.4	0.20	197.6	199.5	197.1	27960
1710523800	197.3	0.4	0.20	196.7	199	196.4	76919
1710437400	196.9	0.3	0.15	195.2	197	193.3	34065
1710351000	196.6	-0.4	-0.20	197	197.7	195	40402
1710264600	197	5	2.60	195	197.9	193.4	87762
1710178200	192	1.1	0.58	190	192.7	190	51332
1709919000	190.9	-1.3	-0.68	191.4	193	188.3	35432
1709832600	192.2	4.2	2.23	186.7	192.5	184	66354
1709746200	188	11.8	6.70	182	188	178	99516
1709659800	176.2	-4.8	-2.65	181	181	175.7	41166
1709573400	181	1.1	0.61	180.2	181	178.7	50380
1709314200	179.9	1.9	1.07	178.4	181.7	178.2	29190
1709227800	178	1.9	1.08	176.2	178.8	176.2	96448
1709141400	176.1	-2.2	-1.23	177.4	177.6	174	26683
1709055000	178.3	-0.1	-0.06	178.1	178.3	176.2	20295
1708968600	178.4	0.3	0.17	178	178.4	176.8	24246
1708709400	178.1	0.9	0.51	177.2	179.4	176.4	24338
1708623000	177.2	1.7	0.97	177	177.5	175.3	42058
1708536600	175.5	1.5	0.86	174.2	176.4	174.2	29475
1708450200	174	3	1.75	170.5	174	169.5	41332
1708363800	171	-1.8	-1.04	172.2	172.2	170.2	31182
1708104600	172.8	-2	-1.14	175.8	175.8	172.6	24240
1708018200	174.8	-0.6	-0.34	177.4	178	174	23073
1707931800	175.4	-0.9	-0.51	175.8	176.1	174.5	29854
1707845400	176.3	-5.8	-3.19	181.8	181.8	175	26766
1707759000	182.1	0.2	0.11	182.4	182.9	181.2	15506
1707499800	181.9	1.2	0.66	180.7	181.9	180	23846
1707413400	180.7	1	0.56	179.8	181.3	179.7	20378

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