UK markets closed

PT Bank Danamon Indonesia Tbk (HX9.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.1460+0.0010 (+0.69%)
As of 03:29PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.10500.14600.10400.14600.14601,000
02 May 20240.10300.14500.10300.14500.1450-
30 Apr 20240.10300.14700.10300.14700.1470-
29 Apr 20240.10200.14400.10200.14400.1440-
26 Apr 20240.10500.14600.10500.14600.1460-
25 Apr 20240.10700.14700.10700.14700.1470-
24 Apr 20240.10900.14900.10900.14900.1490-
23 Apr 20240.10900.14900.10800.14900.1490-
22 Apr 20240.10700.14800.10700.14800.1480-
19 Apr 20240.10600.14700.10600.14700.1470-
18 Apr 20240.10900.15000.10900.15000.1500-
17 Apr 20240.10900.15000.10900.15000.1500-
16 Apr 20240.14900.14900.14900.14900.1490-
15 Apr 20240.15200.15200.15200.15200.1520-
12 Apr 20240.10300.10300.10300.10300.1030-
11 Apr 20240.10300.10300.10300.10300.1030-
10 Apr 20240.14500.14500.12400.12400.1240-
09 Apr 20240.14500.15100.14500.15100.1510-
08 Apr 20240.14800.15100.14800.15100.1510-
05 Apr 20240.11100.15200.11100.15200.1520-
04 Apr 20240.11100.15200.11100.15200.1520-
03 Apr 20240.15300.15300.15300.15300.1530-
03 Apr 2024125.48 Dividend
02 Apr 20240.16100.16100.16100.1610-125.3190-
28 Mar 20240.16200.16200.16200.1620-126.0974-
27 Mar 20240.16300.16300.16300.1630-126.8758-
26 Mar 20240.16200.16200.16200.1620-126.0974-
25 Mar 20240.16300.16300.16300.1630-126.8758-
22 Mar 20240.16400.16400.16400.1640-127.6541-
21 Mar 20240.16100.16100.16100.1610-125.3190-
20 Mar 20240.16000.16000.16000.1600-124.5406-
19 Mar 20240.16000.16000.16000.1600-124.5406-
18 Mar 20240.16100.16100.16100.1610-125.3190-
15 Mar 20240.12200.16000.12100.1600-124.5406-
14 Mar 20240.12000.16100.12000.1610-125.3190-
13 Mar 20240.12100.16100.12000.1610-125.3190-
12 Mar 20240.15900.15900.15900.1590-123.7622-
11 Mar 20240.15900.15900.15900.1590-123.7622-
08 Mar 20240.11800.15900.11800.1590-123.7622-
07 Mar 20240.11700.15700.11700.1570-122.2055-
06 Mar 20240.11600.15600.11600.1560-121.4271-
05 Mar 20240.11600.15700.11600.1570-122.2055-
04 Mar 20240.11600.15700.11600.1570-122.2055-
01 Mar 20240.11900.15900.11900.1590-123.7622-
29 Feb 20240.11900.15900.11900.1590-123.7622-
28 Feb 20240.11900.16000.11900.1600-124.5406-
27 Feb 20240.11900.15900.11900.1590-123.7622-
26 Feb 20240.12000.16000.12000.1600-124.5406-
23 Feb 20240.12000.16200.12000.1620-126.0974-
22 Feb 20240.12200.16200.12200.1620-126.0974-
21 Feb 20240.12100.16000.12000.1600-124.5406-
20 Feb 20240.11900.16000.11900.1600-124.5406-
19 Feb 20240.11900.15900.11900.1590-123.7622-
16 Feb 20240.11900.15900.11900.1590-123.7622-
15 Feb 20240.12100.16000.12000.1600-124.5406-
14 Feb 20240.11100.16100.11100.1610-125.3190-
13 Feb 20240.12000.16000.12000.1600-124.5406-
12 Feb 20240.20200.20200.11700.1580-122.98391,000
09 Feb 20240.15400.15400.15400.1540-119.8704-
08 Feb 20240.15400.15400.15400.1540-119.8704-
07 Feb 20240.11300.15400.11200.1540-119.8704-
06 Feb 20240.11200.15400.11200.1540-119.8704-
05 Feb 20240.11200.15400.11200.1540-119.8704-
02 Feb 20240.11300.15400.11300.1540-119.8704-
01 Feb 20240.11400.15200.11300.1520-118.3136-
31 Jan 20240.11300.15500.11300.1550-120.6487-
30 Jan 20240.11400.11400.11400.1140-88.7352-
29 Jan 20240.11200.11200.11200.1120-87.1784-
26 Jan 20240.10900.10900.10900.1090-84.8433-
25 Jan 20240.10800.10800.10800.1080-84.0649-
24 Jan 20240.11100.11100.11100.1110-86.4001-
23 Jan 20240.11400.11400.11400.1140-88.7352-
22 Jan 20240.11600.11600.11600.1160-90.2920-
19 Jan 20240.11600.11600.11600.1160-90.2920-
18 Jan 20240.11700.11700.11700.1170-91.0703-
17 Jan 20240.11800.11800.11800.1180-91.8487-
16 Jan 20240.11800.11800.11800.1180-91.8487-
15 Jan 20240.11700.11700.11700.1170-91.0703-
12 Jan 20240.11700.11700.11700.1170-91.0703-
11 Jan 20240.11800.11800.11800.1180-91.8487-
10 Jan 20240.11900.11900.11900.1190-92.6271-
09 Jan 20240.12000.12000.12000.1200-93.4055-
08 Jan 20240.11700.11700.11700.1170-91.0703-
05 Jan 20240.11600.11600.11600.1160-90.2920-
04 Jan 20240.11500.11500.11500.1150-89.5136-
03 Jan 20240.11200.11200.11200.1120-87.1784-
02 Jan 20240.11100.11100.11100.1110-86.4001-
29 Dec 20230.11200.11200.11200.1120-87.1784-
28 Dec 20230.11100.11100.11100.1110-86.4001-
27 Dec 20230.10900.10900.10900.1090-84.8433-
22 Dec 20230.10800.10800.10800.1080-84.0649-
21 Dec 20230.10900.10900.10900.1090-84.8433-
20 Dec 20230.10900.10900.10900.1090-84.8433-
19 Dec 20230.11000.11000.11000.1100-85.6217-
18 Dec 20230.11000.11000.11000.1100-85.6217-
15 Dec 20230.11200.11200.11200.1120-87.1784-
14 Dec 20230.11300.11300.11300.1130-87.9568-
13 Dec 20230.11000.11000.11000.1100-85.6217-
12 Dec 20230.11100.11100.11100.1110-86.4001-
11 Dec 20230.11100.11100.11100.1110-86.4001-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...