Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

dynaCERT Inc. (DMJ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.1700+0.0200 (+13.33%)
At close: 09:13AM CEST
Advertisement
Advertisement
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20220.15100.17000.15100.17000.17001,000
Sep 29, 20220.16200.16300.15000.15000.150050,000
Sep 28, 20220.16900.19300.16200.16200.16203,000
Sep 27, 20220.17000.17000.17000.17000.1700-
Sep 26, 20220.17760.20000.17000.17000.170030,400
Sep 23, 20220.18000.18000.17440.17440.174425,000
Sep 22, 20220.17140.17500.17140.17500.1750-
Sep 21, 20220.17660.19840.17340.17380.1738433
Sep 20, 20220.17380.20450.17380.20450.20452,636
Sep 19, 20220.17220.18040.17220.17860.17861,017
Sep 16, 20220.17100.17720.17100.17520.1752-
Sep 15, 20220.17160.19700.17160.17760.17761,500
Sep 14, 20220.16380.16380.16380.17140.1714-
Sep 13, 20220.17300.17300.17140.17140.171418,000
Sep 12, 20220.16200.17900.16200.17880.1788182,000
Sep 09, 20220.16300.19080.16300.19080.190812,500
Sep 08, 20220.16400.16400.16000.16000.1600-
Sep 07, 20220.16620.17020.15980.15980.1598-
Sep 06, 20220.18000.20000.18000.18000.180029,007
Sep 05, 20220.17880.17880.17880.17880.1788-
Sep 02, 20220.18620.19480.18040.19000.190024,050
Sep 01, 20220.20300.21500.19100.21000.210073,500
Aug 31, 20220.20100.22900.20100.22600.226038,500
Aug 30, 20220.19220.22750.18560.19440.1944125,934
Aug 29, 20220.16980.19000.15240.19000.1900566,055
Aug 26, 20220.22000.22000.16200.16420.1642348,335
Aug 25, 20220.24400.26950.21500.22800.2280270,543
Aug 24, 20220.19000.23550.17600.23550.2355433,066
Aug 23, 20220.15000.18480.13140.18480.1848244,840
Aug 22, 20220.12180.15000.12180.14900.1490150,588
Aug 19, 20220.10140.11120.10140.11100.1110-
Aug 18, 20220.09790.10520.09790.10340.10341,000
Aug 17, 20220.09910.11080.09910.10520.1052132,170
Aug 16, 20220.10000.11900.09000.11000.1100279,215
Aug 15, 20220.10400.11400.08000.11400.1140112,000
Aug 12, 20220.07500.07500.07500.07500.0750-
Aug 11, 20220.07500.07500.07500.07500.0750-
Aug 10, 20220.07500.07500.07500.07500.0750-
Aug 09, 20220.07500.07500.07500.07500.0750-
Aug 08, 20220.10900.10900.07500.07510.075150,605
Aug 05, 20220.07500.07500.07500.07500.0750-
Aug 04, 20220.07500.07500.07500.07500.0750-
Aug 03, 20220.07500.08830.07500.08830.088342,626
Aug 02, 20220.07500.07500.07500.07500.0750-
Aug 01, 20220.07500.11600.07500.11600.116022,250
Jul 29, 20220.07500.07500.07500.07500.0750-
Jul 28, 20220.07500.09900.07500.09380.0938110,300
Jul 27, 20220.07500.07500.07500.07500.0750-
Jul 26, 20220.07500.09900.07500.07500.075020,000
Jul 25, 20220.08400.08400.07500.07500.075012,406
Jul 22, 20220.07500.09900.07500.08400.084026,054
Jul 21, 20220.07500.07500.07500.07500.0750-
Jul 20, 20220.07500.07500.07500.07500.0750-
Jul 19, 20220.07500.07500.07500.07500.0750-
Jul 18, 20220.07500.07500.07500.07500.0750-
Jul 15, 20220.07580.07620.07580.07620.0762100,000
Jul 14, 20220.07600.10000.07600.09960.099651,000
Jul 13, 20220.11380.11380.08480.08480.084885,000
Jul 12, 20220.08480.08490.08480.08490.08491,000
Jul 11, 20220.08480.09000.08480.08480.08482,000
Jul 08, 20220.08480.08480.08480.08480.0848-
Jul 07, 20220.08500.08500.08500.08500.0850-
Jul 06, 20220.08480.08560.08480.08560.0856125
Jul 05, 20220.08740.08740.08480.08480.0848-
Jul 04, 20220.08230.11120.08230.09280.09281,000
Jul 01, 20220.08500.10000.08500.10000.100024,000
Jun 30, 20220.08500.08500.08500.08500.0850-
Jun 29, 20220.08500.09890.08500.08500.085023,000
Jun 28, 20220.08780.11580.08780.09990.0999126,164
Jun 27, 20220.06450.09000.06450.08760.087664,100
Jun 24, 20220.05060.05470.05060.05470.0547-
Jun 23, 20220.05060.07470.05060.05100.051033,000
Jun 22, 20220.05110.06000.05070.05090.050920,000
Jun 21, 20220.06000.06000.06000.06000.0600-
Jun 20, 20220.09470.09470.05360.07000.070021,571
Jun 17, 20220.05500.06990.05500.06990.0699129,420
Jun 16, 20220.04600.06990.04600.06990.069918,000
Jun 15, 20220.06500.07000.06100.06100.0610101,890
Jun 14, 20220.06680.08340.06500.06500.065016,650
Jun 13, 20220.09350.09360.09000.09000.090076,500
Jun 10, 20220.09350.09350.09350.09350.0935-
Jun 09, 20220.09350.09350.09350.09350.0935-
Jun 08, 20220.09300.09330.09300.09330.09335,000
Jun 07, 20220.09300.09300.09300.09300.0930-
Jun 06, 20220.10000.10000.09100.09100.0910-
Jun 03, 20220.10000.10000.10000.10000.1000-
Jun 02, 20220.10000.10200.09900.10000.10009,007
Jun 01, 20220.09000.10000.09000.10000.1000500
May 31, 20220.09000.11300.09000.09800.098025,000
May 30, 20220.09000.09000.09000.09000.0900-
May 27, 20220.09500.09500.09500.09500.0950-
May 26, 20220.09000.09500.09000.09500.0950-
May 25, 20220.09000.09000.09000.09000.0900-
May 24, 20220.09000.09000.09000.09000.0900-
May 23, 20220.09000.09000.09000.09000.0900-
May 20, 20220.09000.09000.09000.09000.0900-
May 19, 20220.09000.09000.09000.09000.0900-
May 18, 20220.09000.10000.09000.10000.100020,000
May 17, 20220.09000.10000.09000.09000.090010,000
May 16, 20220.09000.09010.09000.09000.090025,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement