Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 6 hours 3 minutes

S&P Futures
4,162.00
-13.75(-0.33%)
Dow Futures
34,106.00
-100.00(-0.29%)
Nasdaq Futures
12,732.75
-44.00(-0.34%)
Russell 2000 Futures
1,970.50
-8.80(-0.44%)
Crude Oil
77.50
+0.36(+0.47%)
Gold
1,894.30
+9.50(+0.50%)

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

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	0.8916	0.8916	0.8916	0.8916	0.8916	-
Feb 07, 2023	0.8792	0.8792	0.8792	0.8792	0.8792	-
Feb 06, 2023	0.8792	0.8792	0.8792	0.8792	0.8792	-
Feb 03, 2023	0.9028	0.9028	0.9028	0.9028	0.9028	-
Feb 02, 2023	0.9534	0.9534	0.9526	0.9526	0.9526	-
Feb 01, 2023	0.9228	0.9228	0.9228	0.9228	0.9228	-
Jan 31, 2023	0.9404	0.9406	0.9404	0.9406	0.9406	-
Jan 30, 2023	0.9832	0.9832	0.9788	0.9788	0.9788	-
Jan 27, 2023	0.9778	0.9778	0.9778	0.9778	0.9778	-
Jan 26, 2023	0.9802	0.9802	0.9802	0.9802	0.9802	-
Jan 25, 2023	0.9982	1.0005	0.9982	1.0005	1.0005	2,000
Jan 24, 2023	0.9840	0.9840	0.9840	0.9840	0.9840	-
Jan 23, 2023	0.9894	0.9894	0.9894	0.9894	0.9894	-
Jan 20, 2023	0.9680	0.9680	0.9680	0.9680	0.9680	-
Jan 19, 2023	0.9340	0.9340	0.9322	0.9322	0.9322	-
Jan 18, 2023	0.9542	0.9600	0.9542	0.9600	0.9600	10,000
Jan 17, 2023	0.9266	0.9420	0.9266	0.9420	0.9420	-
Jan 16, 2023	0.9706	0.9706	0.9706	0.9706	0.9706	-
Jan 13, 2023	0.9552	0.9552	0.9552	0.9552	0.9552	-
Jan 12, 2023	0.9388	0.9388	0.9388	0.9388	0.9388	-
Jan 11, 2023	0.9428	0.9494	0.9428	0.9494	0.9494	22,000
Jan 10, 2023	0.9058	0.9058	0.9058	0.9058	0.9058	-
Jan 09, 2023	0.9934	0.9934	0.9934	0.9934	0.9934	-
Jan 06, 2023	0.9522	0.9654	0.9522	0.9654	0.9654	1,573
Jan 05, 2023	0.9284	0.9314	0.9284	0.9284	0.9284	16,800
Jan 04, 2023	0.8826	0.8838	0.8786	0.8838	0.8838	51,328
Jan 03, 2023	0.8354	0.8466	0.8354	0.8466	0.8466	6,200
Jan 02, 2023	0.7848	0.7848	0.7848	0.7848	0.7848	5,000
Dec 30, 2022	0.7942	0.7942	0.7870	0.7870	0.7870	5,000
Dec 29, 2022	0.7680	0.7700	0.7680	0.7700	0.7700	1,000
Dec 28, 2022	0.7836	0.7836	0.7836	0.7836	0.7836	-
Dec 27, 2022	0.7924	0.7924	0.7924	0.7924	0.7924	-
Dec 23, 2022	0.7810	0.7814	0.7810	0.7814	0.7814	-
Dec 22, 2022	0.8110	0.8112	0.7928	0.7928	0.7928	4,000
Dec 21, 2022	0.7722	0.7838	0.7720	0.7838	0.7838	7,000
Dec 20, 2022	0.7312	0.7312	0.7312	0.7312	0.7312	-
Dec 19, 2022	0.7520	0.7600	0.7520	0.7600	0.7600	5,000
Dec 16, 2022	0.7224	0.7224	0.7224	0.7224	0.7224	-
Dec 15, 2022	0.7566	0.7570	0.7474	0.7474	0.7474	-
Dec 14, 2022	0.7968	0.7968	0.7968	0.7968	0.7968	-
Dec 13, 2022	0.7644	0.7940	0.7644	0.7940	0.7940	20,000
Dec 12, 2022	0.7762	0.7762	0.7762	0.7762	0.7762	-
Dec 09, 2022	0.7954	0.7976	0.7954	0.7976	0.7976	-
Dec 08, 2022	0.7938	0.7938	0.7938	0.7938	0.7938	-
Dec 07, 2022	0.7796	0.7796	0.7790	0.7790	0.7790	22,400
Dec 06, 2022	0.7676	0.7676	0.7676	0.7676	0.7676	-
Dec 05, 2022	0.7802	0.7802	0.7754	0.7754	0.7754	3,000
Dec 02, 2022	0.8388	0.8388	0.8388	0.8388	0.8388	-
Dec 01, 2022	0.8272	0.8272	0.8272	0.8272	0.8272	-
Nov 30, 2022	0.8182	0.8182	0.8182	0.8182	0.8182	-
Nov 29, 2022	0.7988	0.7988	0.7988	0.7988	0.7988	-
Nov 28, 2022	0.7984	0.7984	0.7952	0.7952	0.7952	-
Nov 25, 2022	0.8048	0.8048	0.8048	0.8048	0.8048	-
Nov 24, 2022	0.8020	0.8020	0.8020	0.8020	0.8020	-
Nov 23, 2022	0.7938	0.7938	0.7938	0.7938	0.7938	-
Nov 22, 2022	0.7780	0.7780	0.7780	0.7780	0.7780	-
Nov 21, 2022	0.8034	0.8448	0.8034	0.8448	0.8448	10
Nov 18, 2022	0.7874	0.7874	0.7874	0.7874	0.7874	-
Nov 17, 2022	0.7810	0.7810	0.7810	0.7810	0.7810	-
Nov 16, 2022	0.7458	0.7458	0.7458	0.7458	0.7458	-
Nov 15, 2022	0.8172	0.8172	0.8172	0.8172	0.8172	-
Nov 14, 2022	0.8326	0.8326	0.8326	0.8326	0.8326	-
Nov 11, 2022	0.8062	0.8088	0.8008	0.8008	0.8008	-
Nov 10, 2022	0.7662	0.8038	0.7662	0.8038	0.8038	1,400
Nov 09, 2022	0.7638	0.7738	0.7624	0.7738	0.7738	51,000
Nov 08, 2022	0.7010	0.7332	0.7010	0.7332	0.7332	-
Nov 07, 2022	0.6972	0.6972	0.6972	0.6972	0.6972	-
Nov 04, 2022	0.6582	0.6582	0.6582	0.6582	0.6582	-
Nov 03, 2022	0.6570	0.6570	0.6570	0.6570	0.6570	-
Nov 02, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	-
Nov 01, 2022	0.6854	0.6854	0.6854	0.6854	0.6854	-
Oct 31, 2022	0.6536	0.6536	0.6536	0.6536	0.6536	-
Oct 28, 2022	0.6704	0.6704	0.6704	0.6704	0.6704	-
Oct 27, 2022	0.6930	0.6948	0.6930	0.6948	0.6948	5,000
Oct 26, 2022	0.6810	0.6810	0.6810	0.6810	0.6810	-
Oct 25, 2022	0.6488	0.6488	0.6488	0.6488	0.6488	-
Oct 24, 2022	0.6526	0.6526	0.6526	0.6526	0.6526	-
Oct 21, 2022	0.6184	0.6184	0.6124	0.6124	0.6124	-
Oct 20, 2022	0.6098	0.6098	0.6098	0.6098	0.6098	-
Oct 19, 2022	0.6210	0.6210	0.6210	0.6210	0.6210	-
Oct 18, 2022	0.6300	0.6300	0.6294	0.6294	0.6294	-
Oct 17, 2022	0.5926	0.5926	0.5926	0.5926	0.5926	-
Oct 14, 2022	0.6230	0.6230	0.6230	0.6230	0.6230	-
Oct 13, 2022	0.6282	0.6282	0.6282	0.6282	0.6282	-
Oct 12, 2022	0.6084	0.6084	0.6084	0.6084	0.6084	-
Oct 11, 2022	0.6136	0.6136	0.6136	0.6136	0.6136	-
Oct 10, 2022	0.6336	0.6342	0.6336	0.6342	0.6342	5,000
Oct 07, 2022	0.6726	0.6726	0.6726	0.6726	0.6726	-
Oct 06, 2022	0.6750	0.6750	0.6750	0.6750	0.6750	-
Oct 05, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 04, 2022	0.6946	0.6946	0.6946	0.6946	0.6946	-
Oct 03, 2022	0.6416	0.6416	0.6416	0.6416	0.6416	-
Sep 30, 2022	0.6608	0.6608	0.6608	0.6608	0.6608	-
Sep 29, 2022	0.6744	0.6744	0.6744	0.6744	0.6744	-
Sep 28, 2022	0.6260	0.6260	0.6260	0.6260	0.6260	-
Sep 27, 2022	0.6172	0.6172	0.6172	0.6172	0.6172	-
Sep 26, 2022	0.6080	0.6220	0.6080	0.6220	0.6220	10,000
Sep 23, 2022	0.6532	0.6532	0.6532	0.6532	0.6532	-
Sep 22, 2022	0.6580	0.6580	0.6580	0.6580	0.6580	-
Sep 21, 2022	0.6630	0.6702	0.6630	0.6702	0.6702	5,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,162.00-13.75(-0.33%)

Dow Futures34,106.00-100.00(-0.29%)

Nasdaq Futures12,732.75-44.00(-0.34%)

Russell 2000 Futures1,970.50-8.80(-0.44%)

Crude Oil77.50+0.36(+0.47%)

Gold1,894.30+9.50(+0.50%)

De Grey Mining Ltd (DGD.SG)

S&P Futures
4,162.00
-13.75(-0.33%)

Dow Futures
34,106.00
-100.00(-0.29%)

Nasdaq Futures
12,732.75
-44.00(-0.34%)

Russell 2000 Futures
1,970.50
-8.80(-0.44%)

Crude Oil
77.50
+0.36(+0.47%)

Gold
1,894.30
+9.50(+0.50%)