Athens - Delayed Quote EUR

Dimand S.A. (DIMAND.AT)

9.61 -0.07 (-0.72%)
At close: 4:50 PM GMT+3
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 9.74 9.74 9.58 9.61 9.61 6,411
Apr 24, 2024 9.72 9.73 9.60 9.68 9.68 11,553
Apr 23, 2024 9.78 9.80 9.68 9.69 9.69 8,751
Apr 22, 2024 9.74 9.76 9.68 9.75 9.75 9,410
Apr 19, 2024 9.73 9.73 9.60 9.64 9.64 8,451
Apr 18, 2024 9.79 9.79 9.66 9.71 9.71 6,071
Apr 17, 2024 9.83 9.83 9.69 9.72 9.72 10,703
Apr 16, 2024 9.87 9.87 9.70 9.77 9.77 11,700
Apr 15, 2024 9.70 9.96 9.70 9.86 9.86 6,302
Apr 12, 2024 9.99 9.99 9.95 9.98 9.98 8,595
Apr 11, 2024 10.02 10.02 9.98 9.98 9.98 6,817
Apr 10, 2024 10.04 10.04 9.93 9.97 9.97 6,687
Apr 9, 2024 10.12 10.12 9.98 10.00 10.00 9,524
Apr 8, 2024 9.80 10.04 9.65 10.00 10.00 21,474
Apr 5, 2024 9.88 9.88 9.83 9.86 9.86 7,513
Apr 4, 2024 9.88 9.89 9.81 9.85 9.85 11,762
Apr 3, 2024 9.89 9.93 9.84 9.87 9.87 11,436
Apr 2, 2024 9.90 9.93 9.87 9.90 9.90 9,179
Mar 28, 2024 9.92 9.92 9.82 9.88 9.88 6,160
Mar 27, 2024 9.92 9.92 9.84 9.92 9.92 6,029
Mar 26, 2024 9.90 9.94 9.72 9.94 9.94 13,593
Mar 22, 2024 9.88 9.92 9.86 9.88 9.88 5,245
Mar 21, 2024 9.92 9.92 9.84 9.90 9.90 7,291
Mar 20, 2024 9.98 10.00 9.84 9.90 9.90 5,836
Mar 19, 2024 9.96 9.96 9.86 9.94 9.94 5,479
Mar 15, 2024 9.94 9.96 9.84 9.84 9.84 6,659
Mar 14, 2024 9.96 9.96 9.86 9.94 9.94 7,494
Mar 13, 2024 9.88 9.90 9.80 9.90 9.90 7,813
Mar 12, 2024 9.96 9.98 9.92 9.96 9.96 6,276
Mar 11, 2024 9.98 10.00 9.86 9.86 9.86 6,298
Mar 8, 2024 9.96 9.96 9.88 9.88 9.88 6,134
Mar 7, 2024 9.98 9.98 9.88 9.92 9.92 11,650
Mar 6, 2024 9.96 9.98 9.88 9.90 9.90 12,398
Mar 5, 2024 10.00 10.00 9.88 9.92 9.92 9,366
Mar 4, 2024 10.05 10.05 9.90 9.94 9.94 8,715
Mar 1, 2024 10.00 10.05 9.88 10.05 10.05 14,211
Feb 29, 2024 9.98 9.98 9.92 9.94 9.94 6,240
Feb 28, 2024 10.10 10.10 9.94 9.94 9.94 7,778
Feb 27, 2024 10.10 10.20 9.94 9.96 9.96 13,762
Feb 26, 2024 10.00 10.00 9.94 9.98 9.98 10,049
Feb 23, 2024 10.00 10.05 9.90 9.96 9.96 6,492
Feb 22, 2024 10.00 10.10 9.94 10.00 10.00 12,386
Feb 21, 2024 10.00 10.00 9.94 10.00 10.00 7,110
Feb 20, 2024 10.05 10.05 9.92 9.98 9.98 9,698
Feb 19, 2024 10.05 10.05 9.94 10.00 10.00 8,651
Feb 16, 2024 10.00 10.05 9.88 9.98 9.98 36,186
Feb 15, 2024 10.05 10.05 9.88 9.96 9.96 14,976
Feb 14, 2024 10.10 10.10 9.92 9.98 9.98 9,160
Feb 13, 2024 10.20 10.20 9.96 9.98 9.98 6,772
Feb 12, 2024 10.15 10.15 9.98 10.05 10.05 11,769
Feb 9, 2024 10.10 10.20 10.00 10.15 10.15 15,092
Feb 8, 2024 10.20 10.20 10.00 10.20 10.20 7,730
Feb 7, 2024 10.05 10.20 10.00 10.15 10.15 8,481
Feb 6, 2024 9.98 9.98 9.80 9.98 9.98 18,238
Feb 5, 2024 10.05 10.05 9.92 9.92 9.92 16,359
Feb 2, 2024 10.00 10.15 9.92 10.00 10.00 14,592
Feb 1, 2024 10.25 10.25 9.94 10.00 10.00 48,081
Jan 31, 2024 10.20 10.20 9.96 10.20 10.20 29,164
Jan 30, 2024 10.35 10.35 9.96 10.15 10.15 13,525
Jan 29, 2024 10.35 10.35 10.05 10.35 10.35 26,624
Jan 26, 2024 10.55 10.60 10.15 10.35 10.35 15,905
Jan 25, 2024 10.55 10.55 10.35 10.50 10.50 12,426
Jan 24, 2024 10.35 10.50 10.25 10.50 10.50 16,900
Jan 23, 2024 10.40 10.50 10.25 10.30 10.30 17,165
Jan 22, 2024 10.75 10.75 10.30 10.35 10.35 46,398
Jan 19, 2024 10.80 10.90 10.50 10.80 10.80 6,590
Jan 18, 2024 10.95 10.95 10.50 10.85 10.85 23,785
Jan 17, 2024 10.80 10.90 10.65 10.90 10.90 14,163
Jan 16, 2024 10.65 10.75 10.25 10.75 10.75 22,937
Jan 15, 2024 10.80 10.85 10.50 10.65 10.65 7,796
Jan 12, 2024 10.40 10.70 10.30 10.65 10.65 21,966
Jan 11, 2024 10.25 10.30 10.00 10.30 10.30 16,956
Jan 10, 2024 10.10 10.35 10.05 10.25 10.25 12,682
Jan 9, 2024 10.00 10.25 9.84 10.10 10.10 17,541
Jan 8, 2024 10.35 10.40 9.98 10.00 10.00 26,071
Jan 5, 2024 10.20 10.30 10.10 10.30 10.30 13,005
Jan 4, 2024 10.20 10.45 10.00 10.15 10.15 31,513
Jan 3, 2024 10.25 10.40 9.92 10.10 10.10 54,594
Jan 2, 2024 10.65 10.65 10.15 10.20 10.20 18,324
Dec 29, 2023 10.85 10.90 10.30 10.60 10.60 18,202
Dec 28, 2023 10.45 10.65 10.30 10.65 10.65 20,858
Dec 27, 2023 10.30 10.40 10.05 10.40 10.40 9,211
Dec 22, 2023 10.40 10.40 10.05 10.10 10.10 32,435
Dec 21, 2023 10.30 10.65 10.10 10.30 10.30 55,810
Dec 20, 2023 10.50 10.60 10.20 10.30 10.30 14,145
Dec 19, 2023 10.65 10.65 10.25 10.40 10.40 16,358
Dec 18, 2023 10.95 10.95 10.50 10.50 10.50 20,412
Dec 15, 2023 11.10 11.10 10.70 10.90 10.90 6,061
Dec 14, 2023 11.25 11.25 10.60 11.00 11.00 13,885
Dec 13, 2023 11.25 11.30 11.00 11.20 11.20 9,414
Dec 12, 2023 11.20 11.25 11.00 11.20 11.20 11,835
Dec 11, 2023 11.15 11.20 10.95 11.15 11.15 14,077
Dec 8, 2023 11.10 11.15 10.95 11.10 11.10 7,266
Dec 7, 2023 11.10 11.10 10.95 11.05 11.05 5,159
Dec 6, 2023 10.90 11.00 10.80 11.00 11.00 9,936
Dec 5, 2023 11.00 11.05 10.80 10.90 10.90 10,515
Dec 4, 2023 10.80 10.90 10.80 10.90 10.90 8,261
Dec 1, 2023 10.85 10.85 10.50 10.70 10.70 10,324
Nov 30, 2023 11.00 11.00 10.70 10.80 10.80 10,958
Nov 29, 2023 11.00 11.05 10.80 10.90 10.90 10,270
Nov 28, 2023 10.85 10.95 10.75 10.85 10.85 8,503
Nov 27, 2023 10.85 10.85 10.85 10.85 10.85 6,402
Nov 24, 2023 10.75 10.85 10.65 10.80 10.80 10,524
Nov 23, 2023 10.85 10.85 10.70 10.70 10.70 7,666
Nov 22, 2023 11.05 11.10 10.55 10.75 10.75 19,503
Nov 21, 2023 11.10 11.10 10.90 11.00 11.00 6,232
Nov 20, 2023 11.10 11.15 10.85 10.95 10.95 8,392
Nov 17, 2023 10.50 11.05 10.50 11.00 11.00 17,153
Nov 16, 2023 10.45 10.55 10.30 10.45 10.45 9,054
Nov 15, 2023 10.35 10.45 10.30 10.40 10.40 9,115
Nov 14, 2023 10.35 10.45 10.30 10.35 10.35 14,691
Nov 13, 2023 10.60 10.70 10.30 10.30 10.30 7,947
Nov 10, 2023 10.65 10.70 10.40 10.55 10.55 14,539
Nov 9, 2023 10.95 10.95 10.30 10.65 10.65 18,868
Nov 8, 2023 10.70 10.75 10.65 10.70 10.70 10,247
Nov 7, 2023 10.70 10.75 10.60 10.70 10.70 10,590
Nov 6, 2023 10.80 10.80 10.65 10.70 10.70 8,485
Nov 3, 2023 10.80 10.80 10.70 10.75 10.75 7,764
Nov 2, 2023 10.80 10.85 10.50 10.75 10.75 8,447
Nov 1, 2023 10.85 10.90 10.60 10.75 10.75 7,876
Oct 31, 2023 10.75 10.80 10.60 10.75 10.75 7,914
Oct 30, 2023 10.90 10.90 10.40 10.70 10.70 9,244
Oct 27, 2023 10.90 10.90 10.35 10.80 10.80 12,158
Oct 26, 2023 10.65 10.80 10.65 10.80 10.80 9,226
Oct 25, 2023 10.45 10.60 10.30 10.60 10.60 9,277
Oct 24, 2023 10.55 10.60 10.50 10.60 10.60 11,340
Oct 23, 2023 10.80 10.80 10.35 10.55 10.55 9,060
Oct 20, 2023 10.60 10.60 10.45 10.60 10.60 12,855
Oct 19, 2023 10.70 10.75 10.45 10.70 10.70 9,798
Oct 18, 2023 10.65 10.70 10.55 10.70 10.70 12,068
Oct 17, 2023 10.60 10.60 10.50 10.60 10.60 8,213
Oct 16, 2023 10.75 10.75 10.60 10.70 10.70 12,379
Oct 13, 2023 10.95 11.00 10.40 10.75 10.75 28,622
Oct 12, 2023 10.85 11.00 10.80 11.00 11.00 11,277
Oct 11, 2023 10.95 10.95 10.40 10.90 10.90 15,858
Oct 10, 2023 11.05 11.05 10.85 11.00 11.00 21,073
Oct 9, 2023 11.05 11.50 10.75 11.00 11.00 25,301
Oct 6, 2023 11.60 11.60 11.00 11.40 11.40 16,923
Oct 5, 2023 11.60 11.60 11.30 11.40 11.40 27,233
Oct 4, 2023 11.70 11.70 11.55 11.60 11.60 13,512
Oct 3, 2023 11.75 11.75 11.60 11.65 11.65 9,712
Oct 2, 2023 11.80 11.80 11.65 11.80 11.80 14,350
Sep 29, 2023 11.65 11.85 11.60 11.70 11.70 17,204
Sep 28, 2023 11.65 11.70 11.60 11.70 11.70 14,780
Sep 27, 2023 11.90 12.20 11.55 11.55 11.55 16,133
Sep 26, 2023 11.85 11.85 11.70 11.85 11.85 18,029
Sep 25, 2023 12.00 12.10 11.65 11.80 11.80 19,945
Sep 22, 2023 11.85 11.90 11.60 11.75 11.75 9,514
Sep 21, 2023 11.85 12.05 11.70 11.90 11.90 22,047
Sep 20, 2023 11.90 11.90 11.65 11.80 11.80 13,973
Sep 19, 2023 12.10 12.10 11.65 11.95 11.95 9,037
Sep 18, 2023 12.05 12.05 11.90 11.95 11.95 9,789
Sep 15, 2023 11.90 11.90 11.75 11.90 11.90 52,350
Sep 14, 2023 11.90 12.05 11.45 11.50 11.50 17,208
Sep 13, 2023 12.00 12.00 11.80 11.85 11.85 9,679
Sep 12, 2023 12.00 12.00 11.85 11.95 11.95 9,449
Sep 11, 2023 12.05 12.30 11.85 11.95 11.95 11,017
Sep 8, 2023 11.90 12.00 11.80 11.90 11.90 8,663
Sep 7, 2023 12.00 12.05 11.60 11.85 11.85 15,804
Sep 6, 2023 12.00 12.00 11.80 11.90 11.90 9,084
Sep 5, 2023 12.10 12.10 11.85 11.95 11.95 10,786
Sep 4, 2023 12.05 12.05 11.90 12.00 12.00 12,005
Sep 1, 2023 12.25 12.25 11.70 12.00 12.00 12,214
Aug 31, 2023 12.30 12.30 11.95 12.25 12.25 9,435
Aug 30, 2023 12.25 12.30 12.00 12.15 12.15 10,943
Aug 29, 2023 12.25 12.30 12.00 12.30 12.30 13,549
Aug 28, 2023 12.35 12.35 12.20 12.30 12.30 9,034
Aug 25, 2023 12.30 12.40 12.15 12.40 12.40 11,307
Aug 24, 2023 12.25 12.30 12.20 12.30 12.30 9,127
Aug 23, 2023 12.45 12.50 12.25 12.25 12.25 12,479
Aug 22, 2023 12.40 12.45 12.25 12.45 12.45 9,846
Aug 21, 2023 12.35 12.45 12.20 12.35 12.35 8,846
Aug 18, 2023 12.40 12.45 12.00 12.40 12.40 19,927
Aug 17, 2023 12.50 12.50 12.30 12.40 12.40 8,135
Aug 16, 2023 12.50 12.50 12.30 12.45 12.45 13,445
Aug 14, 2023 12.60 12.60 12.35 12.45 12.45 9,379
Aug 11, 2023 12.70 12.70 12.45 12.50 12.50 11,817
Aug 10, 2023 12.70 12.75 12.55 12.65 12.65 10,235
Aug 9, 2023 12.75 12.75 12.65 12.65 12.65 7,977
Aug 8, 2023 12.75 12.75 12.65 12.70 12.70 9,782
Aug 7, 2023 12.70 12.75 12.70 12.75 12.75 11,392
Aug 4, 2023 12.50 12.75 12.40 12.70 12.70 10,606
Aug 3, 2023 12.45 12.45 12.35 12.40 12.40 9,536
Aug 2, 2023 12.45 12.45 12.30 12.45 12.45 7,405
Aug 1, 2023 12.65 12.65 12.45 12.45 12.45 9,598
Jul 31, 2023 12.65 12.65 12.45 12.50 12.50 9,193
Jul 28, 2023 12.70 12.70 12.50 12.55 12.55 9,284
Jul 27, 2023 12.75 12.85 12.70 12.70 12.70 8,173
Jul 26, 2023 12.90 12.90 12.65 12.75 12.75 10,900
Jul 25, 2023 12.80 12.80 12.75 12.80 12.80 11,383
Jul 24, 2023 12.75 12.80 12.60 12.70 12.70 11,547
Jul 21, 2023 12.75 12.75 12.35 12.75 12.75 13,320
Jul 20, 2023 12.90 12.90 12.75 12.80 12.80 12,327
Jul 19, 2023 12.85 12.95 12.70 12.80 12.80 9,703
Jul 18, 2023 12.80 12.80 12.70 12.80 12.80 12,725
Jul 17, 2023 12.85 12.90 12.75 12.80 12.80 16,347
Jul 14, 2023 12.75 12.95 12.70 12.85 12.85 19,065
Jul 13, 2023 12.85 12.85 12.75 12.80 12.80 16,874
Jul 12, 2023 12.90 12.90 12.70 12.85 12.85 12,539
Jul 11, 2023 12.80 12.90 12.75 12.90 12.90 19,583
Jul 10, 2023 12.85 12.85 12.70 12.75 12.75 15,444
Jul 7, 2023 12.90 12.90 12.45 12.85 12.85 20,227
Jul 6, 2023 12.90 13.00 12.80 12.90 12.90 22,669
Jul 5, 2023 12.90 12.90 12.80 12.90 12.90 15,233
Jul 4, 2023 12.90 12.95 12.50 12.95 12.95 19,916
Jul 3, 2023 13.05 13.05 12.85 12.90 12.90 9,338
Jun 30, 2023 12.90 13.00 12.80 12.95 12.95 8,165
Jun 29, 2023 12.95 13.00 12.65 12.65 12.65 11,092
Jun 28, 2023 13.05 13.05 12.90 12.95 12.95 11,396
Jun 27, 2023 13.05 13.05 12.85 12.95 12.95 11,978
Jun 26, 2023 12.85 12.95 12.75 12.85 12.85 12,261
Jun 23, 2023 12.85 12.95 12.50 12.80 12.80 15,330
Jun 22, 2023 13.10 13.15 12.75 12.90 12.90 13,665
Jun 21, 2023 12.85 13.10 12.50 13.10 13.10 19,407
Jun 20, 2023 12.90 12.90 12.55 12.80 12.80 11,236
Jun 19, 2023 12.95 12.95 12.60 12.85 12.85 7,149
Jun 16, 2023 12.95 13.00 12.70 12.90 12.90 50,676
Jun 15, 2023 13.10 13.10 12.60 12.85 12.85 13,269
Jun 14, 2023 13.10 13.10 12.95 13.00 13.00 7,097
Jun 13, 2023 13.05 13.20 12.80 13.00 13.00 24,210
Jun 12, 2023 13.00 13.05 12.90 13.05 13.05 20,935
Jun 9, 2023 13.00 13.00 12.90 13.00 13.00 15,365
Jun 8, 2023 13.05 13.20 12.95 13.00 13.00 12,715
Jun 7, 2023 13.00 13.10 12.90 13.00 13.00 23,595
Jun 6, 2023 13.00 13.10 12.90 13.00 13.00 14,728
Jun 2, 2023 13.05 13.05 12.80 12.85 12.85 8,806
Jun 1, 2023 12.90 13.00 12.75 12.90 12.90 10,282
May 31, 2023 13.10 13.10 12.80 12.95 12.95 11,532
May 30, 2023 12.95 13.15 12.85 12.95 12.95 51,255
May 29, 2023 12.30 13.15 12.20 12.90 12.90 32,527
May 26, 2023 12.00 12.55 11.95 12.35 12.35 38,128
May 25, 2023 11.85 11.95 11.80 11.90 11.90 12,818
May 24, 2023 12.00 12.05 11.70 11.80 11.80 24,167
May 23, 2023 12.25 12.25 11.75 12.15 12.15 17,310
May 22, 2023 12.00 12.25 11.45 12.20 12.20 37,672
May 19, 2023 11.40 11.85 11.15 11.65 11.65 22,132
May 18, 2023 11.65 11.65 11.00 11.35 11.35 11,479
May 17, 2023 11.60 11.65 11.40 11.50 11.50 32,691
May 16, 2023 11.60 11.65 11.30 11.60 11.60 14,184
May 15, 2023 11.65 11.70 11.55 11.60 11.60 9,339
May 12, 2023 11.75 11.80 11.50 11.65 11.65 5,326
May 11, 2023 11.90 11.90 11.75 11.80 11.80 4,422
May 10, 2023 11.85 11.85 11.85 11.85 11.85 2,100
May 9, 2023 11.85 11.85 11.45 11.85 11.85 5,546
May 8, 2023 11.95 11.95 11.65 11.80 11.80 6,745
May 5, 2023 11.70 11.70 11.55 11.70 11.70 3,829
May 4, 2023 11.75 11.80 11.65 11.70 11.70 4,747
May 3, 2023 11.65 11.70 11.55 11.65 11.65 2,830
May 2, 2023 11.85 11.95 11.55 11.65 11.65 6,017
Apr 28, 2023 11.90 11.90 11.90 11.90 11.90 1,908
Apr 27, 2023 11.85 11.85 11.50 11.85 11.85 7,163
Apr 26, 2023 11.95 12.00 11.80 11.90 11.90 3,018
Apr 25, 2023 12.00 12.00 11.90 11.90 11.90 2,240