UK markets open in 7 hours 53 minutes

Digimarc Corporation (3J0.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
21.200.00 (0.00%)
At close: 09:55PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202421.4021.4021.0021.2021.20-
09 May 202420.8021.6020.8021.6021.60-
08 May 202421.2021.2020.6020.8020.80-
07 May 202421.2021.4021.0021.2021.20100
06 May 202421.0021.4020.8021.0021.00-
03 May 202420.8022.6020.8021.2021.20-
02 May 202420.2020.8020.0020.8020.80-
30 Apr 202420.2020.2019.8019.8019.80-
29 Apr 202420.6020.8020.2020.2020.20-
26 Apr 202419.9020.8019.9020.8020.80-
25 Apr 202420.6020.6019.9019.9019.90-
24 Apr 202420.6021.0020.6020.6020.60-
23 Apr 202421.0021.4020.6020.6020.60-
22 Apr 202421.0021.2020.6021.0021.00-
19 Apr 202421.4021.4021.0021.0021.00-
18 Apr 202421.0021.4020.8021.4021.40-
17 Apr 202421.4021.4021.0021.2021.20-
16 Apr 202421.4021.6021.0021.6021.60-
15 Apr 202421.8021.8021.4021.4021.40-
12 Apr 202422.4022.4022.0022.0022.00-
11 Apr 202422.0022.6022.0022.4022.40-
10 Apr 202422.0022.0021.8022.0022.00-
09 Apr 202422.4022.4022.0022.0022.00-
08 Apr 202422.4022.6022.4022.6022.60-
05 Apr 202422.6022.8022.0022.6022.60-
04 Apr 202423.8023.8022.6022.6022.60-
03 Apr 202423.8024.2023.8023.8023.80-
02 Apr 202424.6024.6023.8024.0024.00378
28 Mar 202424.7525.1724.6725.1725.17-
27 Mar 202424.8624.9424.6024.9324.93-
26 Mar 202424.5325.1924.5325.0625.06-
25 Mar 202425.2125.2124.5124.7724.77-
22 Mar 202425.0525.8424.3925.4225.42-
21 Mar 202425.8926.0924.9325.1725.17-
20 Mar 202425.1126.1325.1026.1326.13-
19 Mar 202424.7725.6524.7725.3125.31-
18 Mar 202424.4825.3024.4324.9624.96-
15 Mar 202425.1425.3324.5824.6824.68-
14 Mar 202427.7127.7125.0125.3325.33-
13 Mar 202427.9227.9227.5727.8827.88-
12 Mar 202427.9928.1827.7628.1328.13-
11 Mar 202428.1428.5127.9228.2128.21-
08 Mar 202427.8928.0327.8428.0128.01-
07 Mar 202429.4229.4227.7527.7527.75-
06 Mar 202429.8830.0928.7829.2629.26-
05 Mar 202431.1031.1029.9229.9829.98-
04 Mar 202432.4432.8130.6730.8230.8215
01 Mar 202432.3732.3732.0132.2232.22-
29 Feb 202436.8136.8631.8831.9831.98-
28 Feb 202438.4238.4236.7836.8536.85-
27 Feb 202435.2438.4035.2438.4038.40-
26 Feb 202433.0635.1233.0635.1235.12-
23 Feb 202433.2633.2632.5532.9032.90-
22 Feb 202433.0633.4032.8733.1933.19-
21 Feb 202434.3734.3732.7632.8132.8140
20 Feb 202435.5635.5633.8834.2934.29-
19 Feb 202435.5135.5635.5135.5135.51-
16 Feb 202436.6036.6035.3935.6435.64-
15 Feb 202436.1536.5335.4436.4736.47-
14 Feb 202435.2536.1334.7835.9635.96-
13 Feb 202438.5438.5434.9034.9034.90-
12 Feb 202438.0639.6438.0638.2338.23-
09 Feb 202436.4538.4936.4537.9537.95-
08 Feb 202435.0236.4635.0236.4636.46-
07 Feb 202435.9635.9634.7134.8534.85-
06 Feb 202434.3935.8534.1935.8535.85-
05 Feb 202434.4334.4433.9734.3934.39-
02 Feb 202433.3134.4632.9034.4634.46-
01 Feb 202432.7433.2732.1133.1933.19-
31 Jan 202434.1234.1232.4532.4532.45-
30 Jan 202435.2535.2633.6833.8733.87-
29 Jan 202434.2634.9633.9934.9634.96-
26 Jan 202432.6234.1932.6234.1934.19-
25 Jan 202433.7233.7232.4232.4232.42-
24 Jan 202435.6535.6533.5033.5033.50-
23 Jan 202435.4735.7935.4735.6735.67-
22 Jan 202433.0635.8033.0635.4835.48-
19 Jan 202433.0933.1932.2133.0433.04-
18 Jan 202432.8833.1332.2632.7932.79-
17 Jan 202432.7132.7132.3832.7032.70-
16 Jan 202433.1533.2432.3632.6932.69-
15 Jan 202433.0233.0232.9632.9732.97-
12 Jan 202432.7833.0332.7833.0133.01-
11 Jan 202432.9032.9032.0432.5632.56-
10 Jan 202432.7232.9131.7332.6332.63-
09 Jan 202432.0832.9731.7832.6732.67-
08 Jan 202430.7531.8730.5631.8731.87-
05 Jan 202431.4531.4530.4630.7330.73-
04 Jan 202431.6731.6731.2131.2531.25-
03 Jan 202432.2832.9031.5031.5031.50-
02 Jan 202432.6933.0331.9931.9931.99-
29 Dec 202334.7034.7034.6934.6934.69-
28 Dec 202333.7134.9433.1734.8334.83-
27 Dec 202332.9733.4932.4933.4933.49-
22 Dec 202331.6732.9230.9432.9232.92-
21 Dec 202331.3931.5731.0331.5731.57-
20 Dec 202333.2733.4931.3531.3531.35-
19 Dec 202333.2633.2632.7833.1033.10-
18 Dec 202333.6733.6733.0833.2433.24-
15 Dec 202333.0534.0833.0533.5833.5830
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...