DM2.F - De.mem Limited

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.10950.10950.10950.10950.10954,000
Aug 22, 20190.11550.11550.11550.11550.1155-
Aug 21, 20190.11250.11250.11250.11250.1125-
Aug 20, 20190.11350.11350.11350.11350.1135-
Aug 19, 20190.11850.11850.11850.11850.1185-
Aug 16, 20190.11850.11850.11850.11850.1185-
Aug 15, 20190.10950.10950.10950.10950.1095-
Aug 14, 20190.11850.11850.11850.11850.1185-
Aug 13, 20190.11450.11550.11450.11550.1155-
Aug 12, 20190.11750.11750.11650.11650.1165-
Aug 09, 20190.11550.11550.11550.11550.1155-
Aug 08, 20190.10850.10850.10850.10850.1085-
Aug 07, 20190.11050.11050.11050.11050.1105-
Aug 06, 20190.09650.09650.09650.09650.0965-
Aug 05, 20190.10650.10650.10650.10650.1065-
Aug 02, 20190.11650.11650.11650.11650.1165-
Aug 01, 20190.11750.11750.11750.11750.1175-
Jul 31, 20190.12050.12050.12050.12050.1205-
Jul 30, 20190.10850.10850.10850.10850.1085-
Jul 29, 20190.11450.11450.11450.11450.1145-
Jul 26, 20190.10550.10550.10550.10550.1055-
Jul 25, 20190.09950.09950.09950.09950.0995-
Jul 24, 20190.10650.10650.10650.10650.1065-
Jul 23, 20190.10650.10650.10650.10650.1065-
Jul 22, 20190.11850.11950.11850.11950.1195-
Jul 19, 20190.11250.11250.11250.11250.1125-
Jul 18, 20190.11250.11250.11250.11250.1125-
Jul 17, 20190.12400.12400.12400.12400.1240-
Jul 16, 20190.10200.10200.10200.10200.1020-
Jul 15, 20190.10200.10200.10200.10200.1020-
Jul 12, 20190.10200.10200.09950.09950.0995-
Jul 11, 20190.08950.08950.08950.08950.0895-
Jul 10, 20190.10400.10400.10400.10400.1040-
Jul 09, 20190.09850.09850.09850.09850.0985-
Jul 08, 20190.10500.10500.10500.10500.1050-
Jul 05, 20190.09300.09350.09300.09350.0935-
Jul 04, 20190.09950.09950.09950.09950.0995-
Jul 03, 20190.09850.09950.09850.09950.0995-
Jul 02, 20190.09850.09850.09850.09850.0985-
Jul 01, 20190.09550.09550.09550.09550.0955-
Jun 28, 20190.10450.10450.10450.10450.1045-
Jun 27, 20190.08250.08250.08250.08250.0825-
Jun 26, 20190.06950.06950.06950.06950.0695-
Jun 25, 20190.06950.06950.06950.06950.0695-
Jun 24, 20190.07250.07250.07250.07250.0725-
Jun 21, 20190.06750.06750.06650.06650.0665-
Jun 20, 20190.07350.07350.07350.07350.0735-
Jun 19, 20190.07650.07650.07650.07650.0765-
Jun 18, 20190.07550.07650.07550.07650.0765-
Jun 17, 20190.06050.06050.06050.06050.0605-
Jun 14, 20190.06050.06050.06050.06050.0605-
Jun 13, 20190.07600.07600.06050.06050.06054,000
Jun 12, 20190.06750.06750.06750.06750.0675-
Jun 11, 20190.06750.06750.06750.06750.0675-
Jun 07, 20190.07050.07050.07050.07050.0705-
Jun 06, 20190.07450.07450.07350.07450.0745-
Jun 05, 20190.06150.06150.06150.06150.0615-
Jun 04, 20190.06150.06150.06150.06150.0615-
Jun 03, 20190.06150.06150.06150.06150.0615-
May 31, 20190.06450.06450.06450.06450.0645-
May 30, 20190.06850.06850.06750.06750.0675-
May 29, 20190.05350.05350.05350.05350.0535-
May 28, 20190.04950.04950.04950.04950.0495-
May 27, 20190.05850.05850.05850.05850.0585-
May 24, 20190.05850.05850.05850.05850.0585-
May 23, 20190.05850.05850.05850.05850.0585-
May 22, 20190.05550.05550.05550.05550.0555-
May 21, 20190.05850.05850.05850.05850.0585-
May 20, 20190.05850.05850.05850.05850.0585-
May 17, 20190.05850.05850.05850.05850.0585-
May 16, 20190.05850.05850.05850.05850.0585-
May 15, 20190.05850.05850.05850.05850.0585-
May 14, 20190.06750.06750.06750.06750.0675-
May 13, 20190.06850.06850.06750.06750.0675-
May 10, 20190.06250.06250.06250.06250.0625-
May 09, 20190.07150.07150.07150.07150.0715-
May 08, 20190.07150.07150.07150.07150.0715-
May 07, 20190.07850.07850.07850.07850.0785-
May 06, 20190.07750.07750.07750.07750.0775-
May 03, 20190.07450.07450.07450.07450.0745-
May 02, 20190.07550.07550.07550.07550.0755-
Apr 30, 20190.07550.07550.07550.07550.0755-
Apr 29, 20190.07550.07550.07550.07550.0755-
Apr 26, 20190.07550.07550.07550.07550.0755-
Apr 25, 20190.07850.07850.07850.07850.0785-
Apr 24, 20190.07850.07850.07850.07850.0785-
Apr 23, 20190.07850.07850.07850.07850.0785-
Apr 18, 20190.08250.08250.08250.08250.0825-
Apr 17, 20190.08250.08250.08250.08250.0825-
Apr 16, 20190.07850.07950.07850.07950.0795-
Apr 15, 20190.07950.07950.07950.07950.0795-
Apr 12, 20190.08150.09550.08150.09550.09553,000
Apr 11, 20190.08250.08250.08250.08250.0825-
Apr 10, 20190.08250.08250.08250.08250.0825-
Apr 09, 20190.08850.08850.08850.08850.0885-
Apr 08, 20190.08800.08800.08800.08800.0880-
Apr 05, 20190.08800.08800.08800.08800.0880-
Apr 04, 20190.08800.08800.08800.08800.0880-
Apr 03, 20190.08800.08800.08800.08800.0880-
Apr 02, 20190.08100.08100.08100.08100.0810-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...