6DX.F - Dexerials Corporation

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20196.856.856.856.706.70175
Oct 15, 20196.856.856.856.856.85-
Oct 14, 20196.756.756.756.756.75-
Oct 11, 20196.756.756.706.756.75-
Oct 10, 20196.656.656.656.656.65-
Oct 09, 20196.706.706.706.706.70-
Oct 08, 20196.706.706.706.706.70-
Oct 07, 20196.456.456.456.456.45-
Oct 04, 20196.656.656.656.656.65-
Oct 02, 20196.856.856.856.856.85-
Oct 01, 20196.806.806.806.806.80-
Sep 30, 20196.656.656.656.656.65-
Sep 27, 20196.566.566.566.566.56-
Sep 27, 201917 Dividend
Sep 26, 20196.636.636.636.63-10.37-
Sep 25, 20196.456.486.456.48-10.14-
Sep 24, 20196.516.516.516.51-10.19-
Sep 23, 20196.486.546.486.54-10.23-
Sep 20, 20196.456.476.456.47-10.13-
Sep 19, 20196.456.466.456.46-10.11-
Sep 18, 20196.376.376.356.35-9.95-
Sep 17, 20196.486.486.486.48-10.14-
Sep 16, 20196.596.646.596.64-10.40-
Sep 13, 20196.586.606.586.60-10.33-
Sep 12, 20196.576.576.576.57-10.29-
Sep 11, 20196.426.426.426.42-10.05-
Sep 10, 20196.236.236.236.23-9.75-
Sep 09, 20196.086.086.076.07-9.50-
Sep 06, 20196.036.036.036.03-9.44-
Sep 05, 20196.116.116.116.11-9.56-
Sep 04, 20196.026.026.026.02-9.42-
Sep 03, 20196.076.076.076.07-9.50-
Sep 02, 20195.996.015.996.01-9.42-
Aug 30, 20195.985.995.985.99-9.38-
Aug 29, 20195.835.835.835.83-9.13-
Aug 28, 20195.855.855.855.85-9.16-
Aug 27, 20195.915.925.915.92-9.27-
Aug 26, 20195.945.955.945.95-9.31-
Aug 23, 20196.016.016.016.01-9.40-
Aug 22, 20195.966.165.966.16-9.64175
Aug 21, 20195.915.935.915.92-9.27-
Aug 20, 20196.026.026.026.02-9.42-
Aug 19, 20195.965.965.965.96-9.32-
Aug 16, 20196.036.036.036.03-9.44-
Aug 15, 20196.056.056.056.05-9.47-
Aug 14, 20196.066.066.066.06-9.49-
Aug 13, 20195.935.935.885.88-9.21-
Aug 12, 20196.086.106.086.10-9.55-
Aug 09, 20196.066.066.066.06-9.49-
Aug 08, 20195.955.955.955.95-9.32-
Aug 07, 20195.925.955.925.95-9.32-
Aug 06, 20196.026.026.026.02-9.43-
Aug 05, 20196.236.236.236.23-9.76-
Aug 02, 20196.206.206.206.20-9.71-
Aug 01, 20196.356.356.356.35-9.95-
Jul 31, 20195.856.345.856.34-9.921,000
Jul 30, 20195.825.825.825.82-9.11-
Jul 29, 20195.695.695.695.69-8.91-
Jul 26, 20195.805.805.805.80-9.07-
Jul 25, 20195.945.945.925.92-9.27-
Jul 24, 20195.905.905.905.90-9.23-
Jul 23, 20195.825.825.825.82-9.10-
Jul 22, 20195.785.805.785.80-9.08-
Jul 19, 20195.735.755.735.75-9.00-
Jul 18, 20195.595.595.595.59-8.75-
Jul 17, 20195.755.755.755.75-9.00-
Jul 16, 20195.705.755.705.75-9.00-
Jul 15, 20195.655.655.655.65-8.84-
Jul 12, 20195.655.705.655.70-8.92-
Jul 11, 20195.755.755.755.75-9.00-
Jul 10, 20195.705.705.705.70-8.92-
Jul 09, 20195.755.805.755.80-9.08-
Jul 08, 20195.855.855.855.85-9.16-
Jul 05, 20195.855.905.855.90-9.24-
Jul 04, 20195.925.945.925.94-9.30-
Jul 03, 20195.925.935.925.93-9.27-
Jul 02, 20195.915.945.915.94-9.29-
Jul 01, 20195.765.785.765.78-9.05-
Jun 28, 20195.565.565.565.56-8.71-
Jun 27, 20195.565.565.565.56-8.70-
Jun 26, 20195.455.465.455.46-8.55-
Jun 25, 20195.555.585.555.58-8.74-
Jun 24, 20195.665.665.665.66-8.86-
Jun 21, 20195.685.685.665.66-8.86-
Jun 20, 20195.705.725.655.72-8.95-
Jun 19, 20195.685.685.685.68-8.90-
Jun 18, 20195.535.575.535.57-8.71-
Jun 17, 20195.605.605.605.60-8.77-
Jun 14, 20195.645.685.645.68-8.89-
Jun 13, 20195.665.675.665.67-8.88-
Jun 12, 20195.755.755.755.75-8.99-
Jun 11, 20195.735.755.735.75-9.00-
Jun 07, 20195.605.625.605.62-8.79-
Jun 06, 20195.565.565.525.55-8.70-
Jun 05, 20195.755.755.755.75-9.00-
Jun 04, 20195.555.555.555.55-8.70-
Jun 03, 20195.395.395.395.39-8.44-
May 31, 20195.585.585.585.58-8.74-
May 30, 20195.535.545.535.54-8.68-
May 29, 20195.575.575.575.57-8.72-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...