COUNTRY GARDEN HLDGS CO. (DZJ.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR

0.2193

-0.0013

(-0.59%)

At close: 09:00PM CEST

Advertisement

Time Period:

Apr 01, 2022 - Apr 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	0.2345	0.2478	0.2193	0.2193	0.2193	10,370
Mar 30, 2023	-	-	-	-	-	-
Mar 29, 2023	0.2315	0.2462	0.2193	0.2193	0.2193	-
Mar 28, 2023	0.2350	0.2468	0.2193	0.2193	0.2193	-
Mar 27, 2023	0.2340	0.2362	0.2193	0.2193	0.2193	-
Mar 24, 2023	0.2426	0.2439	0.2281	0.2282	0.2282	-
Mar 23, 2023	0.2494	0.2494	0.2193	0.2193	0.2193	-
Mar 22, 2023	0.2474	0.2483	0.2193	0.2193	0.2193	-
Mar 21, 2023	0.2411	0.2419	0.2193	0.2193	0.2193	-
Mar 20, 2023	0.2386	0.2394	0.2193	0.2193	0.2193	-
Mar 17, 2023	0.2419	0.2440	0.2277	0.2277	0.2277	-
Mar 16, 2023	0.2287	0.2295	0.2094	0.2193	0.2193	-
Mar 15, 2023	0.2246	0.2313	0.2246	0.2313	0.2313	-
Mar 14, 2023	0.2165	0.2193	0.2159	0.2193	0.2193	-
Mar 13, 2023	0.2307	0.2308	0.2193	0.2193	0.2193	-
Mar 10, 2023	0.2413	0.2416	0.2247	0.2252	0.2252	-
Mar 09, 2023	0.2489	0.2499	0.2322	0.2323	0.2323	-
Mar 08, 2023	0.2597	0.2607	0.2433	0.2433	0.2433	-
Mar 07, 2023	0.2684	0.2703	0.2547	0.2547	0.2547	-
Mar 06, 2023	0.2818	0.2828	0.2655	0.2658	0.2658	10,370
Mar 03, 2023	0.2960	0.2960	0.2794	0.2794	0.2794	-
Mar 02, 2023	0.2852	0.2888	0.2737	0.2737	0.2737	-
Mar 01, 2023	0.2884	0.2902	0.2726	0.2731	0.2731	-
Feb 28, 2023	0.2842	0.2852	0.2692	0.2692	0.2692	-
Feb 27, 2023	0.2836	0.2855	0.2668	0.2668	0.2668	-
Feb 24, 2023	0.2991	0.3001	0.2726	0.2726	0.2726	-
Feb 23, 2023	0.3091	0.3101	0.2942	0.2942	0.2942	-
Feb 22, 2023	0.3091	0.3101	0.2942	0.2942	0.2942	-
Feb 21, 2023	0.3091	0.3101	0.2942	0.2942	0.2942	-
Feb 20, 2023	0.3091	0.3101	0.2942	0.2942	0.2942	-
Feb 17, 2023	0.2892	0.2902	0.2742	0.2742	0.2742	-
Feb 16, 2023	0.2825	0.2858	0.2700	0.2700	0.2700	-
Feb 15, 2023	0.2834	0.2834	0.2647	0.2648	0.2648	-
Feb 14, 2023	0.3146	0.3156	0.2996	0.2996	0.2996	-
Feb 13, 2023	0.3146	0.3156	0.2996	0.2996	0.2996	-
Feb 10, 2023	0.3146	0.3156	0.2996	0.2996	0.2996	-
Feb 09, 2023	0.3146	0.3156	0.2996	0.2996	0.2996	-
Feb 08, 2023	0.3146	0.3156	0.3006	0.3006	0.3006	-
Feb 07, 2023	0.3146	0.3156	0.2996	0.2996	0.2996	-
Feb 06, 2023	0.3156	0.3166	0.2996	0.2996	0.2996	-
Feb 03, 2023	0.3156	0.3166	0.3006	0.3006	0.3006	-
Feb 02, 2023	0.3161	0.3198	0.3047	0.3051	0.3051	-
Feb 01, 2023	0.3333	0.3333	0.3141	0.3141	0.3141	-
Jan 31, 2023	0.3225	0.3364	0.3225	0.3339	0.3339	-
Jan 30, 2023	0.3307	0.3321	0.3285	0.3300	0.3300	-
Jan 27, 2023	0.3595	0.3595	0.3424	0.3424	0.3424	-
Jan 26, 2023	0.3323	0.3783	0.3208	0.3208	0.3208	100
Jan 25, 2023	0.3211	0.3221	0.3061	0.3061	0.3061	-
Jan 24, 2023	0.3211	0.3221	0.3061	0.3061	0.3061	-
Jan 23, 2023	0.3211	0.3221	0.3061	0.3061	0.3061	-
Jan 20, 2023	0.3213	0.3301	0.3062	0.3062	0.3062	-
Jan 19, 2023	0.3211	0.3221	0.3061	0.3061	0.3061	-
Jan 18, 2023	0.2906	0.3091	0.2906	0.2943	0.2943	-
Jan 17, 2023	0.3211	0.3340	0.3190	0.3190	0.3190	-
Jan 16, 2023	0.3340	0.3350	0.3191	0.3191	0.3191	-
Jan 13, 2023	0.3340	0.3350	0.3191	0.3191	0.3191	-
Jan 12, 2023	0.3340	0.3350	0.3191	0.3191	0.3191	-
Jan 11, 2023	0.3291	0.3340	0.3191	0.3191	0.3191	-
Jan 10, 2023	0.3291	0.3301	0.3141	0.3141	0.3141	-
Jan 09, 2023	0.3375	0.3384	0.3202	0.3203	0.3203	-
Jan 06, 2023	0.3494	0.3590	0.3440	0.3440	0.3440	-
Jan 05, 2023	0.3238	0.3248	0.2951	0.2952	0.2952	-
Jan 04, 2023	0.3279	0.3344	0.3044	0.3048	0.3048	-
Jan 03, 2023	0.3092	0.3101	0.2824	0.2824	0.2824	-
Jan 02, 2023	0.3092	0.3101	0.2792	0.2792	0.2792	-
Dec 30, 2022	0.3092	0.3101	0.3092	0.3092	0.3092	-
Dec 29, 2022	0.2926	0.2992	0.2533	0.2792	0.2792	-
Dec 28, 2022	0.2953	0.2960	0.2947	0.2960	0.2960	-
Dec 27, 2022	0.3023	0.3032	0.3005	0.3005	0.3005	-
Dec 23, 2022	0.3013	0.3029	0.2922	0.2922	0.2922	-
Dec 22, 2022	0.3009	0.3043	0.3009	0.3032	0.3032	-
Dec 21, 2022	0.2982	0.2990	0.2978	0.2982	0.2982	-
Dec 20, 2022	0.3050	0.3055	0.3036	0.3039	0.3039	-
Dec 19, 2022	0.3243	0.3301	0.2992	0.2997	0.2997	-
Dec 16, 2022	0.3192	0.3241	0.2904	0.3241	0.3241	-
Dec 15, 2022	0.3192	0.3201	0.2892	0.2892	0.2892	-
Dec 14, 2022	0.3092	0.3192	0.2892	0.2892	0.2892	-
Dec 13, 2022	0.3203	0.3203	0.3001	0.3001	0.3001	-
Dec 12, 2022	0.3336	0.3355	0.3041	0.3048	0.3048	-
Dec 09, 2022	0.3496	0.3518	0.3207	0.3209	0.3209	-
Dec 08, 2022	0.3199	0.3471	0.3194	0.3342	0.3342	-
Dec 07, 2022	0.3169	0.3212	0.2758	0.2759	0.2759	-
Dec 06, 2022	0.3697	0.3717	0.3357	0.3379	0.3379	-
Dec 05, 2022	0.3546	0.3591	0.3287	0.3291	0.3291	-
Dec 02, 2022	0.3195	0.3259	0.2950	0.2950	0.2950	-
Dec 01, 2022	0.3451	0.3460	0.3093	0.3093	0.3093	-
Nov 30, 2022	0.3440	0.3448	0.3106	0.3106	0.3106	-
Nov 29, 2022	0.3748	0.3748	0.3261	0.3271	0.3271	-
Nov 28, 2022	0.3353	0.3651	0.3333	0.3390	0.3390	-
Nov 25, 2022	0.3459	0.3556	0.3164	0.3164	0.3164	-
Nov 24, 2022	0.3226	0.3280	0.3100	0.3100	0.3100	-
Nov 23, 2022	0.2649	0.2900	0.2649	0.2900	0.2900	-
Nov 22, 2022	0.2719	0.2900	0.2696	0.2900	0.2900	-
Nov 21, 2022	0.2992	0.3001	0.2900	0.2900	0.2900	-
Nov 18, 2022	0.2993	0.3014	0.2900	0.2900	0.2900	-
Nov 17, 2022	0.3213	0.3224	0.2926	0.2926	0.2926	-
Nov 16, 2022	0.3490	0.3490	0.3007	0.3100	0.3100	3,800
Nov 15, 2022	0.3719	0.3730	0.3691	0.3691	0.3691	-
Nov 14, 2022	0.3783	0.3838	0.3523	0.3523	0.3523	-
Nov 11, 2022	0.2427	0.2558	0.2224	0.2224	0.2224	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.31+58.48(+1.44%)

Dow 3033,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Crude Oil75.70+1.33(+1.79%)

Gold1,987.00-10.70(-0.54%)

COUNTRY GARDEN HLDGS CO. (DZJ.DU)

S&P 500
4,109.31
+58.48(+1.44%)

Dow 30
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Crude Oil
75.70
+1.33(+1.79%)

Gold
1,987.00
-10.70(-0.54%)