UK markets closed

DeNA Co Ltd (D2N.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
9.45-0.05 (-0.53%)
At close: 09:05PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20249.509.509.459.459.45-
02 May 20249.459.509.409.509.50-
30 Apr 20249.509.509.409.409.40-
29 Apr 20249.609.709.609.709.70-
26 Apr 20249.509.559.459.559.55-
25 Apr 20249.409.409.209.209.20-
24 Apr 20249.559.559.459.459.45-
23 Apr 20249.359.559.359.409.40-
22 Apr 20249.309.409.309.409.40-
19 Apr 20249.059.109.009.009.00-
18 Apr 20249.309.309.259.259.25-
17 Apr 20249.159.209.109.109.10-
16 Apr 20249.259.259.259.259.25-
15 Apr 20249.359.359.259.259.25-
12 Apr 20249.459.509.359.359.35-
11 Apr 20249.309.359.259.359.35-
10 Apr 20249.359.359.259.259.25-
09 Apr 20249.609.609.559.559.55-
08 Apr 20249.459.509.459.459.45-
05 Apr 20249.609.659.609.659.65-
04 Apr 20249.959.959.909.909.90-
03 Apr 20249.109.309.109.309.30-
02 Apr 20249.359.359.209.259.25-
28 Mar 20249.109.209.109.159.15-
27 Mar 20249.109.159.109.159.15-
26 Mar 20249.209.259.209.209.20-
25 Mar 20249.009.059.009.009.00-
22 Mar 20249.259.309.259.259.25-
21 Mar 20249.209.309.209.259.25-
20 Mar 20249.159.159.109.109.10-
19 Mar 20249.159.159.109.159.15-
18 Mar 20248.909.058.909.059.05-
15 Mar 20248.958.958.908.908.90-
14 Mar 20248.608.608.558.558.55-
13 Mar 20248.808.808.758.758.75-
12 Mar 20248.858.908.808.908.90-
11 Mar 20248.658.658.558.608.60-
08 Mar 20248.758.958.758.958.95-
07 Mar 20248.658.708.608.658.65-
06 Mar 20248.258.308.258.258.25-
05 Mar 20248.208.208.158.158.15-
04 Mar 20248.558.608.558.608.60-
01 Mar 20249.209.259.159.259.25-
29 Feb 20249.009.108.959.109.10-
28 Feb 20249.3510.609.3510.6010.60-
27 Feb 20247.509.007.509.009.00-
26 Feb 20247.657.657.657.657.65-
23 Feb 20247.707.757.707.757.75-
22 Feb 20247.657.707.657.707.70-
21 Feb 20247.757.807.757.757.75-
20 Feb 20247.757.807.707.757.75-
19 Feb 20247.807.857.807.857.85-
16 Feb 20247.657.657.607.607.60-
15 Feb 20247.657.707.657.707.70-
14 Feb 20247.908.007.908.008.00-
13 Feb 20248.008.007.857.857.85-
12 Feb 20248.608.658.608.658.65-
09 Feb 20248.608.608.608.608.60-
08 Feb 20248.458.458.408.458.45-
07 Feb 20248.909.258.558.558.55-
06 Feb 20249.509.509.509.509.50-
05 Feb 20249.609.609.559.609.60-
02 Feb 20249.409.459.409.459.45-
01 Feb 20249.409.459.409.459.45-
31 Jan 20249.359.359.309.309.30-
30 Jan 20249.409.409.359.359.35-
29 Jan 20249.359.409.359.409.40-
26 Jan 20249.509.509.509.509.50-
25 Jan 20249.459.509.409.459.45-
24 Jan 20249.309.309.259.309.30-
23 Jan 20249.309.309.259.309.30-
22 Jan 20249.359.409.359.359.35-
19 Jan 20249.309.359.309.359.35-
18 Jan 20249.409.509.409.509.50-
17 Jan 20249.359.359.309.309.30-
16 Jan 20249.609.659.559.609.60-
15 Jan 20249.759.959.709.959.95-
12 Jan 20249.859.859.859.859.85-
11 Jan 20249.759.859.709.759.75-
10 Jan 20249.709.759.709.709.70-
09 Jan 20249.559.659.559.659.65-
08 Jan 20248.908.908.908.908.90-
05 Jan 20248.709.058.708.858.85-
04 Jan 20248.908.908.808.808.80-
03 Jan 20248.858.858.808.808.80-
02 Jan 20248.858.908.858.908.90-
29 Dec 20238.808.808.808.808.80-
28 Dec 20238.708.758.708.708.70-
27 Dec 20238.558.558.508.508.50-
22 Dec 20238.558.608.558.558.55-
21 Dec 20238.708.708.658.708.70-
20 Dec 20238.758.758.658.658.65-
19 Dec 20238.808.858.808.808.80-
18 Dec 20238.708.708.658.658.65-
15 Dec 20238.608.658.608.608.60-
14 Dec 20238.858.858.758.758.75-
13 Dec 20238.758.858.708.858.85-
12 Dec 20239.009.009.009.009.00-
11 Dec 20239.109.159.109.159.15-
08 Dec 20239.259.309.259.309.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...