Advertisement
Advertisement
U.S. markets open in 6 hours 3 minutes
Advertisement
Advertisement
Advertisement
Advertisement

De Grey Mining Ltd (DGD.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
0.8916+0.0124 (+1.41%)
As of 08:03AM CET. Market open.
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20230.89160.89160.89160.89160.8916-
Feb 07, 20230.87920.87920.87920.87920.8792-
Feb 06, 20230.87920.87920.87920.87920.8792-
Feb 03, 20230.90280.90280.90280.90280.9028-
Feb 02, 20230.95340.95340.95260.95260.9526-
Feb 01, 20230.92280.92280.92280.92280.9228-
Jan 31, 20230.94040.94060.94040.94060.9406-
Jan 30, 20230.98320.98320.97880.97880.9788-
Jan 27, 20230.97780.97780.97780.97780.9778-
Jan 26, 20230.98020.98020.98020.98020.9802-
Jan 25, 20230.99821.00050.99821.00051.00052,000
Jan 24, 20230.98400.98400.98400.98400.9840-
Jan 23, 20230.98940.98940.98940.98940.9894-
Jan 20, 20230.96800.96800.96800.96800.9680-
Jan 19, 20230.93400.93400.93220.93220.9322-
Jan 18, 20230.95420.96000.95420.96000.960010,000
Jan 17, 20230.92660.94200.92660.94200.9420-
Jan 16, 20230.97060.97060.97060.97060.9706-
Jan 13, 20230.95520.95520.95520.95520.9552-
Jan 12, 20230.93880.93880.93880.93880.9388-
Jan 11, 20230.94280.94940.94280.94940.949422,000
Jan 10, 20230.90580.90580.90580.90580.9058-
Jan 09, 20230.99340.99340.99340.99340.9934-
Jan 06, 20230.95220.96540.95220.96540.96541,573
Jan 05, 20230.92840.93140.92840.92840.928416,800
Jan 04, 20230.88260.88380.87860.88380.883851,328
Jan 03, 20230.83540.84660.83540.84660.84666,200
Jan 02, 20230.78480.78480.78480.78480.78485,000
Dec 30, 20220.79420.79420.78700.78700.78705,000
Dec 29, 20220.76800.77000.76800.77000.77001,000
Dec 28, 20220.78360.78360.78360.78360.7836-
Dec 27, 20220.79240.79240.79240.79240.7924-
Dec 23, 20220.78100.78140.78100.78140.7814-
Dec 22, 20220.81100.81120.79280.79280.79284,000
Dec 21, 20220.77220.78380.77200.78380.78387,000
Dec 20, 20220.73120.73120.73120.73120.7312-
Dec 19, 20220.75200.76000.75200.76000.76005,000
Dec 16, 20220.72240.72240.72240.72240.7224-
Dec 15, 20220.75660.75700.74740.74740.7474-
Dec 14, 20220.79680.79680.79680.79680.7968-
Dec 13, 20220.76440.79400.76440.79400.794020,000
Dec 12, 20220.77620.77620.77620.77620.7762-
Dec 09, 20220.79540.79760.79540.79760.7976-
Dec 08, 20220.79380.79380.79380.79380.7938-
Dec 07, 20220.77960.77960.77900.77900.779022,400
Dec 06, 20220.76760.76760.76760.76760.7676-
Dec 05, 20220.78020.78020.77540.77540.77543,000
Dec 02, 20220.83880.83880.83880.83880.8388-
Dec 01, 20220.82720.82720.82720.82720.8272-
Nov 30, 20220.81820.81820.81820.81820.8182-
Nov 29, 20220.79880.79880.79880.79880.7988-
Nov 28, 20220.79840.79840.79520.79520.7952-
Nov 25, 20220.80480.80480.80480.80480.8048-
Nov 24, 20220.80200.80200.80200.80200.8020-
Nov 23, 20220.79380.79380.79380.79380.7938-
Nov 22, 20220.77800.77800.77800.77800.7780-
Nov 21, 20220.80340.84480.80340.84480.844810
Nov 18, 20220.78740.78740.78740.78740.7874-
Nov 17, 20220.78100.78100.78100.78100.7810-
Nov 16, 20220.74580.74580.74580.74580.7458-
Nov 15, 20220.81720.81720.81720.81720.8172-
Nov 14, 20220.83260.83260.83260.83260.8326-
Nov 11, 20220.80620.80880.80080.80080.8008-
Nov 10, 20220.76620.80380.76620.80380.80381,400
Nov 09, 20220.76380.77380.76240.77380.773851,000
Nov 08, 20220.70100.73320.70100.73320.7332-
Nov 07, 20220.69720.69720.69720.69720.6972-
Nov 04, 20220.65820.65820.65820.65820.6582-
Nov 03, 20220.65700.65700.65700.65700.6570-
Nov 02, 20220.70000.70000.70000.70000.7000-
Nov 01, 20220.68540.68540.68540.68540.6854-
Oct 31, 20220.65360.65360.65360.65360.6536-
Oct 28, 20220.67040.67040.67040.67040.6704-
Oct 27, 20220.69300.69480.69300.69480.69485,000
Oct 26, 20220.68100.68100.68100.68100.6810-
Oct 25, 20220.64880.64880.64880.64880.6488-
Oct 24, 20220.65260.65260.65260.65260.6526-
Oct 21, 20220.61840.61840.61240.61240.6124-
Oct 20, 20220.60980.60980.60980.60980.6098-
Oct 19, 20220.62100.62100.62100.62100.6210-
Oct 18, 20220.63000.63000.62940.62940.6294-
Oct 17, 20220.59260.59260.59260.59260.5926-
Oct 14, 20220.62300.62300.62300.62300.6230-
Oct 13, 20220.62820.62820.62820.62820.6282-
Oct 12, 20220.60840.60840.60840.60840.6084-
Oct 11, 20220.61360.61360.61360.61360.6136-
Oct 10, 20220.63360.63420.63360.63420.63425,000
Oct 07, 20220.67260.67260.67260.67260.6726-
Oct 06, 20220.67500.67500.67500.67500.6750-
Oct 05, 20220.06000.06000.06000.06000.0600-
Oct 04, 20220.69460.69460.69460.69460.6946-
Oct 03, 20220.64160.64160.64160.64160.6416-
Sep 30, 20220.66080.66080.66080.66080.6608-
Sep 29, 20220.67440.67440.67440.67440.6744-
Sep 28, 20220.62600.62600.62600.62600.6260-
Sep 27, 20220.61720.61720.61720.61720.6172-
Sep 26, 20220.60800.62200.60800.62200.622010,000
Sep 23, 20220.65320.65320.65320.65320.6532-
Sep 22, 20220.65800.65800.65800.65800.6580-
Sep 21, 20220.66300.67020.66300.67020.67025,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement