DM2.F - De.mem Limited

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20190.06950.06950.06950.06950.06954,000
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-
Apr 01, 20190.08200.08200.08200.08200.0820-
Mar 29, 20190.08100.08100.08100.08100.0810-
Mar 28, 20190.07800.07800.07800.07800.0780-
Mar 27, 20190.07800.07800.07800.07800.0780-
Mar 26, 20190.07800.07800.07800.07800.0780-
Mar 25, 20190.08100.08100.08100.08100.0810-
Mar 22, 20190.08000.08000.08000.08000.0800-
Mar 21, 20190.07800.07800.07700.07700.0770-
Mar 20, 20190.07700.07700.07700.07700.0770-
Mar 19, 20190.07700.07700.07700.07700.0770-
Mar 18, 20190.07800.07800.07700.07700.0770-
Mar 15, 20190.07800.07800.07800.07800.0780-
Mar 14, 20190.08300.08300.08300.08300.0830-
Mar 13, 20190.08400.08400.08400.08400.0840-
Mar 12, 20190.08400.08400.08400.08400.0840-
Mar 11, 20190.09300.09300.09300.09300.0930-
Mar 08, 20190.09300.09300.09300.09300.0930-
Mar 07, 20190.09300.09300.09300.09300.0930-
Mar 06, 20190.09300.09300.09300.09300.0930-
Mar 05, 20190.09300.09300.09300.09300.0930-
Mar 04, 20190.09300.09300.09300.09300.0930-
Mar 01, 20190.09300.09300.09300.09300.0930-
Feb 28, 20190.09300.09300.09300.09300.0930-
Feb 27, 20190.09400.09400.09300.09300.0930-
Feb 26, 20190.08800.08800.08800.08800.0880-
Feb 25, 20190.08700.08700.08700.08700.0870-
Feb 22, 20190.08700.08700.08700.08700.0870-
Feb 21, 20190.09300.09300.09300.09300.0930-
Feb 20, 20190.09400.09400.09400.09400.0940-
Feb 19, 20190.09400.09400.09400.09400.0940-
Feb 18, 20190.09400.09400.09400.09400.0940-
Feb 15, 20190.08700.08800.08700.08800.0880-
Feb 14, 20190.08800.08800.08700.08700.0870-
Feb 13, 20190.08700.08700.08700.08700.0870-
Feb 12, 20190.08700.08700.08700.08700.0870-
Feb 11, 20190.08700.08700.08700.08700.0870-
Feb 08, 20190.08700.08700.08700.08700.0870-
Feb 07, 20190.08700.08700.08700.08700.0870-
Feb 06, 20190.08800.08800.08700.08700.0870-
Feb 05, 20190.08900.08900.08900.08900.0890-
Feb 04, 20190.08900.08900.08900.08900.0890-
Feb 01, 20190.08900.08900.08900.08900.0890-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...