U.S. markets closed

De.mem Limited (DM2.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.1670-0.0070 (-4.02%)
At close: 6:30PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 07, 20210.16700.16700.16700.16700.1670-
May 06, 20210.17400.17400.17400.17400.1740-
May 05, 20210.17000.17000.17000.17000.1700-
May 04, 20210.17000.17000.16900.16900.1690-
May 03, 20210.17300.17300.17300.17300.1730-
Apr 30, 20210.17600.17600.17600.17600.1760-
Apr 29, 20210.17300.17300.17200.17200.1720-
Apr 28, 20210.17300.17300.17300.17300.1730-
Apr 27, 20210.18300.18300.18300.18300.1830-
Apr 26, 20210.18600.18700.18600.18700.1870-
Apr 23, 20210.17900.17900.17900.17900.1790-
Apr 22, 20210.18000.18000.17900.17900.1790-
Apr 21, 20210.18500.18600.18500.18600.1860-
Apr 20, 20210.18700.18700.18600.18600.1860-
Apr 19, 20210.18400.18400.18300.18300.1830-
Apr 16, 20210.18400.18400.18400.18400.1840-
Apr 15, 20210.21400.21400.18900.18900.1890100,000
Apr 14, 20210.17400.17400.17400.17400.1740-
Apr 13, 20210.16900.18100.16900.16900.16901,000
Apr 12, 20210.16900.16900.16900.16900.1690-
Apr 09, 20210.18200.18200.18200.18200.1820-
Apr 08, 20210.18000.18000.17900.17900.1790-
Apr 07, 20210.17000.17000.16900.16900.1690-
Apr 06, 20210.17100.17100.17100.17100.1710-
Apr 01, 20210.17000.17100.17000.17100.171010,000
Mar 31, 20210.16800.16800.16800.16800.1680-
Mar 30, 20210.16900.16900.16900.16900.1690-
Mar 29, 20210.16800.16800.16800.16800.1680-
Mar 26, 20210.16800.18000.16800.16800.1680500
Mar 25, 20210.17000.18300.17000.17000.170029
Mar 24, 20210.17000.18300.17000.17000.17002,905
Mar 23, 20210.17700.17700.17700.17700.1770-
Mar 22, 20210.18900.18900.18900.18900.1890-
Mar 19, 20210.20600.20600.20600.20600.2060-
Mar 18, 20210.19900.19900.19900.19900.1990-
Mar 17, 20210.21200.22400.20600.20600.206029,050
Mar 16, 20210.20800.20800.20800.20800.2080-
Mar 15, 20210.20800.20800.20800.20800.2080-
Mar 12, 20210.20800.20800.20800.20800.2080-
Mar 11, 20210.20200.20200.20200.20200.2020-
Mar 10, 20210.19500.19500.19500.19500.1950-
Mar 09, 20210.19100.19100.19100.19100.1910-
Mar 08, 20210.20800.20800.20800.20800.2080-
Mar 05, 20210.17700.17700.17700.17700.17702,000
Mar 04, 20210.18400.19700.18400.18400.18402,500
Mar 03, 20210.20200.20200.19900.19900.1990-
Mar 02, 20210.18600.18700.18600.18700.1870-
Mar 01, 20210.19500.19500.19500.19500.1950-
Feb 26, 20210.19100.19100.18900.18900.1890-
Feb 25, 20210.19900.21200.19900.19900.19902,309
Feb 24, 20210.20600.21800.20600.20600.20602,200
Feb 23, 20210.19900.19900.19900.19900.1990-
Feb 22, 20210.20200.20200.20200.20200.2020-
Feb 19, 20210.19900.19900.19900.19900.1990-
Feb 18, 20210.19900.19900.19900.19900.1990-
Feb 17, 20210.20600.20600.20600.20600.2060-
Feb 16, 20210.20600.20600.20600.20600.2060-
Feb 15, 20210.20600.20600.20600.20600.20601,605
Feb 12, 20210.20600.20600.20600.20600.2060-
Feb 11, 20210.20600.21800.20600.21800.21804,545
Feb 10, 20210.20800.20800.20800.20800.2080-
Feb 09, 20210.20000.21200.20000.21200.212060,000
Feb 08, 20210.19700.21000.19700.19900.19905,000
Feb 05, 20210.19300.21200.19300.21200.21202,000
Feb 04, 20210.21200.21200.19700.20000.20002,000
Feb 03, 20210.20400.20400.20400.20400.2040-
Feb 02, 20210.19500.20800.19500.19500.195037,764
Feb 01, 20210.19500.19500.19500.19500.1950-
Jan 29, 20210.19700.19700.19500.19500.1950-
Jan 28, 20210.19900.19900.19900.19900.1990-
Jan 27, 20210.21000.22000.20800.20800.208011,500
Jan 26, 20210.22400.22400.21000.21200.212010,000
Jan 25, 20210.21000.21000.21000.21000.2100-
Jan 22, 20210.19300.19300.19300.19300.1930-
Jan 21, 20210.20600.20600.20600.20600.2060-
Jan 20, 20210.18700.18900.18700.18900.1890-
Jan 19, 20210.16200.16200.16100.16100.1610-
Jan 18, 20210.16200.16200.16200.16200.1620-
Jan 15, 20210.15900.15900.15900.15900.1590-
Jan 14, 20210.16200.16300.16200.16300.1630-
Jan 13, 20210.16200.16200.16100.16200.1620-
Jan 12, 20210.14900.14900.14800.14800.1480-
Jan 11, 20210.16100.16100.16000.16000.1600-
Jan 08, 20210.16100.16100.16100.16100.1610-
Jan 07, 20210.16400.16400.16300.16400.1640-
Jan 06, 20210.16400.16400.16400.16400.1640-
Jan 05, 20210.16500.16500.16400.16500.1650-
Jan 04, 20210.15000.16300.15000.15000.15002,900
Dec 30, 20200.14000.14000.14000.14000.1400-
Dec 29, 20200.14000.14000.14000.14000.1400-
Dec 28, 20200.14600.14600.14500.14500.1450-
Dec 23, 20200.14500.14500.14500.14500.1450-
Dec 22, 20200.14400.14400.14400.14400.1440-
Dec 21, 20200.14800.14800.14800.14800.1480-
Dec 18, 20200.14000.14000.14000.14000.1400-
Dec 17, 20200.14000.14000.14000.14000.1400-
Dec 16, 20200.14000.14000.14000.14000.1400-
Dec 15, 20200.14800.14800.14800.14800.1480-
Dec 14, 20200.14900.15400.14800.15400.15403,300
Dec 11, 20200.15800.15800.15800.15800.1580-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...