UK markets close in 3 hours 48 minutes

dynaCERT Inc. (DMJ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.0926-0.0074 (-7.40%)
As of 08:16AM CEST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20240.09260.09260.09260.09260.09267,000
17 Jun 20240.09200.10050.09200.10000.10007,000
14 Jun 20240.09200.09200.09200.09200.0920-
13 Jun 20240.09300.09300.09300.09300.0930-
12 Jun 20240.09300.09300.09300.09300.0930-
11 Jun 20240.09300.09300.09300.09300.0930-
10 Jun 20240.10000.10000.09220.09220.0922800
07 Jun 20240.09260.10000.09260.10000.100010,000
06 Jun 20240.09260.09260.09260.09260.0926-
05 Jun 20240.09260.09260.09260.09260.0926-
04 Jun 20240.09220.10900.09220.10900.109010,000
03 Jun 20240.09000.10400.09000.10400.104015,400
31 May 20240.09200.09200.09200.09200.0920-
30 May 20240.09220.09220.09220.09220.0922-
29 May 20240.09220.09220.09220.09220.0922-
28 May 20240.09220.09220.09220.09220.0922-
27 May 20240.09220.09240.09220.09240.09243,500
24 May 20240.09200.10400.09200.10400.10401,450
23 May 20240.09300.09300.09300.09300.0930-
22 May 20240.09200.10500.09200.10000.100069,900
21 May 20240.09200.09200.09200.09200.0920-
20 May 20240.09200.09200.09200.09200.0920-
17 May 20240.09200.09200.09200.09200.0920-
16 May 20240.09200.09500.09200.09200.092024,000
15 May 20240.09200.09200.09200.09200.092040,000
14 May 20240.09200.09700.09200.09700.09706,000
13 May 20240.09200.09200.09200.09200.0920-
10 May 20240.09200.09200.09200.09200.0920-
09 May 20240.09200.09200.09200.09200.0920-
08 May 20240.09100.09300.09100.09100.091036,300
07 May 20240.08600.10000.08600.09900.099086,100
06 May 20240.10450.10700.10150.10700.107024,600
03 May 20240.09500.09800.09120.09120.091231,500
02 May 20240.09500.09500.09500.09500.0950-
30 Apr 20240.09200.10500.09200.10500.105055,000
29 Apr 20240.09200.09820.09200.09800.098055,000
26 Apr 20240.09300.09600.09220.09600.096047,000
25 Apr 20240.09300.09300.09300.09300.0930-
24 Apr 20240.09300.09300.09300.09300.0930-
23 Apr 20240.09200.09900.09200.09900.099030,000
22 Apr 20240.09200.09980.09200.09980.09989,744
19 Apr 20240.09200.09980.09200.09980.099810,000
18 Apr 20240.09200.09220.09200.09220.092210,744
17 Apr 20240.09600.10450.09600.09600.096040,500
16 Apr 20240.09600.10950.09600.10950.109520,000
15 Apr 20240.09800.09800.09620.09620.09621,000
12 Apr 20240.09640.11000.09640.11000.110019,000
11 Apr 20240.09800.09800.09800.09800.0980-
10 Apr 20240.09800.09800.09800.09800.0980-
09 Apr 20240.09800.09800.09800.09800.0980-
08 Apr 20240.09600.09800.09600.09800.0980-
05 Apr 20240.09600.09600.09600.09600.096020,000
04 Apr 20240.09600.10100.09600.10100.1010-
03 Apr 20240.09100.09100.09100.09100.0910-
02 Apr 20240.10100.10100.10100.10100.1010-
28 Mar 20240.09700.10200.09700.09760.097615,000
27 Mar 20240.09700.09700.09700.09700.0970-
26 Mar 20240.09900.10150.09900.10000.100037,400
25 Mar 20240.09700.09700.09700.09700.0970-
22 Mar 20240.10100.10100.10100.10100.1010-
21 Mar 20240.09760.09760.09760.09760.0976-
20 Mar 20240.09960.09960.09960.09960.0996-
19 Mar 20240.10100.10100.10050.10050.1005-
18 Mar 20240.10450.10450.10450.10450.1045-
15 Mar 20240.10650.10650.10650.10650.1065-
14 Mar 20240.10150.11000.10150.11000.11004,000
13 Mar 20240.09240.09240.09240.09240.0924-
12 Mar 20240.10900.10900.10500.10500.105057,700
11 Mar 20240.10100.10100.10100.10100.101050,000
08 Mar 20240.10100.10100.10100.10100.1010-
07 Mar 20240.10600.10600.10400.10400.10408,803
06 Mar 20240.10500.10650.10500.10650.1065-
05 Mar 20240.10600.10600.10600.10600.1060-
04 Mar 20240.10000.11900.10000.11150.111516,400
01 Mar 20240.10000.11600.10000.11600.116030,000
29 Feb 20240.10000.11050.10000.10150.10153,200
28 Feb 20240.10000.11750.10000.11400.114040,000
27 Feb 20240.10000.10100.10000.10100.10106,500
26 Feb 20240.10000.10050.10000.10050.100540,000
23 Feb 20240.09800.10000.09800.10000.1000-
22 Feb 20240.09400.09400.09400.09400.0940-
21 Feb 20240.09900.10200.09900.10200.1020900
20 Feb 20240.09900.10100.09900.10100.1010-
19 Feb 20240.10950.10950.10950.10950.10952,000
16 Feb 20240.10300.10300.10300.10300.1030-
15 Feb 20240.09400.10100.09400.10100.1010250
14 Feb 20240.09400.09700.09400.09700.0970-
13 Feb 20240.10400.10400.10400.10400.104020,000
12 Feb 20240.10000.10400.10000.10400.1040-
09 Feb 20240.10400.10400.10400.10400.1040-
08 Feb 20240.10400.10450.10400.10450.10454,500
07 Feb 20240.09400.09400.09400.09400.0940-
06 Feb 20240.10400.10400.09520.10400.104050,000
05 Feb 20240.10400.10400.10400.10400.1040130,000
02 Feb 20240.09500.09500.09500.09500.0950-
01 Feb 20240.09000.11000.09000.11000.11004,000
31 Jan 20240.10250.11000.10250.11000.1100116,850
30 Jan 20240.10000.10000.10000.10000.1000-
29 Jan 20240.10000.11350.10000.11350.1135850
26 Jan 20240.10000.10000.10000.10000.1000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...