XETRA - Delayed Quote EUR

PRO DV AG (PDA.DE)

0.8900 0.0000 (0.00%)
At close: April 26 at 5:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 -
Apr 25, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 -
Apr 24, 2024 0.8950 0.8950 0.8950 0.8950 0.8950 -
Apr 23, 2024 0.8950 0.8950 0.8950 0.8950 0.8950 -
Apr 22, 2024 0.8950 0.8950 0.8950 0.8950 0.8950 -
Apr 19, 2024 0.9500 0.9500 0.9050 0.9050 0.9050 11
Apr 18, 2024 0.8850 0.8850 0.8800 0.8800 0.8800 2,000
Apr 17, 2024 0.9250 0.9300 0.9200 0.9200 0.9200 3,999
Apr 16, 2024 0.8450 0.8500 0.8450 0.8500 0.8500 3,607
Apr 15, 2024 0.8650 0.8650 0.8500 0.8500 0.8500 2,080
Apr 12, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Apr 11, 2024 0.8500 0.8500 0.8450 0.8450 0.8450 9,000
Apr 10, 2024 0.8750 0.8750 0.8650 0.8650 0.8650 3,010
Apr 9, 2024 0.8550 0.8850 0.8550 0.8850 0.8850 150
Apr 8, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Apr 5, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Apr 4, 2024 0.9150 0.9150 0.8550 0.8550 0.8550 278
Apr 3, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Apr 2, 2024 0.8350 0.8350 0.8350 0.8350 0.8350 -
Mar 28, 2024 0.8550 0.8550 0.8550 0.8550 0.8550 -
Mar 27, 2024 0.8750 0.8750 0.8500 0.8550 0.8550 4,200
Mar 26, 2024 0.8500 0.8800 0.8400 0.8800 0.8800 4,335
Mar 25, 2024 0.7600 0.8250 0.7600 0.8250 0.8250 3,041
Mar 22, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Mar 21, 2024 0.8250 0.8350 0.8250 0.8300 0.8300 2,120
Mar 20, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Mar 19, 2024 0.8100 0.8450 0.8000 0.8450 0.8450 4,388
Mar 18, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Mar 15, 2024 0.8450 0.8450 0.8450 0.8450 0.8450 -
Mar 14, 2024 0.8150 0.8250 0.8150 0.8250 0.8250 1,168
Mar 13, 2024 0.8800 0.8800 0.8450 0.8450 0.8450 100
Mar 12, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Mar 11, 2024 0.8350 0.8350 0.8350 0.8350 0.8350 -
Mar 8, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Mar 7, 2024 0.8450 0.8500 0.8150 0.8500 0.8500 1,022
Mar 6, 2024 0.8100 0.8150 0.8100 0.8150 0.8150 324
Mar 5, 2024 0.8100 0.8200 0.8100 0.8200 0.8200 326
Mar 4, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Mar 1, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Feb 29, 2024 0.8000 0.8200 0.8000 0.8200 0.8200 1,019
Feb 28, 2024 0.8050 0.8250 0.8000 0.8250 0.8250 706
Feb 27, 2024 0.8650 0.8650 0.8000 0.8350 0.8350 2,300
Feb 26, 2024 0.8650 0.9000 0.8650 0.9000 0.9000 2,000
Feb 23, 2024 0.8350 0.8350 0.8350 0.8350 0.8350 -
Feb 22, 2024 0.8250 0.8250 0.8050 0.8050 0.8050 2,258
Feb 21, 2024 0.8250 0.8450 0.8200 0.8450 0.8450 2,811
Feb 20, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 1,999
Feb 19, 2024 0.8850 0.8850 0.8750 0.8850 0.8850 4,600
Feb 16, 2024 0.8600 0.8850 0.8600 0.8850 0.8850 2,000
Feb 15, 2024 0.9000 0.9000 0.8700 0.8700 0.8700 500
Feb 14, 2024 0.8500 0.8950 0.8500 0.8950 0.8950 700
Feb 13, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Feb 12, 2024 0.8750 0.9100 0.8750 0.9100 0.9100 2,250
Feb 9, 2024 0.8650 0.8950 0.8600 0.8950 0.8950 1,356
Feb 8, 2024 0.8650 0.8800 0.8650 0.8800 0.8800 2,000
Feb 7, 2024 0.8050 0.8350 0.8050 0.8350 0.8350 2,000
Feb 6, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 2,000
Feb 5, 2024 0.8500 0.8800 0.8500 0.8800 0.8800 2,001
Feb 2, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Feb 1, 2024 0.8950 0.8950 0.8950 0.8950 0.8950 -
Jan 31, 2024 0.8950 0.8950 0.8950 0.8950 0.8950 -
Jan 30, 2024 0.9050 0.9050 0.9050 0.9050 0.9050 -
Jan 29, 2024 0.8800 0.8900 0.8800 0.8900 0.8900 30
Jan 26, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jan 25, 2024 0.9050 0.9050 0.9050 0.9050 0.9050 -
Jan 24, 2024 0.9350 0.9350 0.9350 0.9350 0.9350 -
Jan 23, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jan 22, 2024 0.9300 0.9300 0.8950 0.8950 0.8950 2,780
Jan 19, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jan 18, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 -
Jan 17, 2024 0.9150 0.9150 0.9150 0.9150 0.9150 -
Jan 16, 2024 0.9250 0.9250 0.9250 0.9250 0.9250 -
Jan 15, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jan 12, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jan 11, 2024 0.8300 0.8650 0.8300 0.8650 0.8650 563
Jan 10, 2024 0.8650 0.8750 0.8500 0.8750 0.8750 6,797
Jan 9, 2024 0.8700 0.9000 0.8700 0.9000 0.9000 1
Jan 8, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jan 5, 2024 0.9300 0.9600 0.9100 0.9600 0.9600 4,090
Jan 4, 2024 0.9300 0.9300 0.9200 0.9200 0.9200 500
Jan 3, 2024 0.9200 0.9300 0.9000 0.9300 0.9300 9,350
Jan 2, 2024 0.9000 0.9000 0.8850 0.8850 0.8850 200
Dec 29, 2023 0.8850 0.8850 0.8850 0.8850 0.8850 -
Dec 28, 2023 0.8500 0.8750 0.8500 0.8750 0.8750 4,309
Dec 27, 2023 0.9300 0.9300 0.9150 0.9150 0.9150 2,000
Dec 22, 2023 0.8700 0.9000 0.8500 0.9000 0.9000 2,808
Dec 21, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 -
Dec 20, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 1,500
Dec 19, 2023 0.9150 0.9150 0.9150 0.9150 0.9150 -
Dec 18, 2023 0.8850 0.8850 0.8850 0.8850 0.8850 -
Dec 15, 2023 0.9000 0.9000 0.8800 0.8800 0.8800 278
Dec 14, 2023 0.9000 0.9500 0.9000 0.9250 0.9250 21,278
Dec 13, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 -
Dec 12, 2023 0.9050 0.9050 0.8800 0.9000 0.9000 3,000
Dec 11, 2023 0.9250 0.9350 0.9000 0.9000 0.9000 1,519
Dec 8, 2023 0.9500 0.9500 0.9400 0.9400 0.9400 100
Dec 7, 2023 0.8850 0.8950 0.8850 0.8950 0.8950 2,645
Dec 6, 2023 0.9050 0.9250 0.9000 0.9250 0.9250 1,080
Dec 5, 2023 0.9350 0.9350 0.9350 0.9350 0.9350 8,000
Dec 4, 2023 0.9000 0.9400 0.9000 0.9400 0.9400 8,007
Dec 1, 2023 0.9650 0.9650 0.9350 0.9350 0.9350 190
Nov 30, 2023 1.0200 1.0200 0.9450 0.9450 0.9450 2,300
Nov 29, 2023 0.9550 0.9550 0.9300 0.9500 0.9500 1,280
Nov 28, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
Nov 27, 2023 0.9350 0.9350 0.9350 0.9350 0.9350 -
Nov 24, 2023 0.8850 0.9300 0.8850 0.9300 0.9300 1,054
Nov 23, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
Nov 22, 2023 0.9900 0.9900 0.9000 0.9100 0.9100 2,121
Nov 21, 2023 0.9800 0.9800 0.9600 0.9600 0.9600 100
Nov 20, 2023 0.9650 0.9650 0.9650 0.9650 0.9650 -
Nov 17, 2023 0.9600 0.9600 0.9300 0.9450 0.9450 1,132
Nov 16, 2023 0.9350 0.9350 0.9350 0.9350 0.9350 2,000
Nov 15, 2023 0.9600 1.0000 0.9450 0.9700 0.9700 392
Nov 14, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 -
Nov 13, 2023 0.9650 1.0400 0.9650 1.0100 1.0100 5,051
Nov 10, 2023 1.0100 1.0100 0.9550 0.9550 0.9550 2,400
Nov 9, 2023 1.0500 1.1100 0.9900 1.0100 1.0100 4,150
Nov 8, 2023 0.9250 1.0200 0.9250 1.0200 1.0200 10,779
Nov 7, 2023 0.9600 0.9600 0.9000 0.9100 0.9100 3,307
Nov 6, 2023 0.9200 0.9700 0.9200 0.9250 0.9250 5,341
Nov 3, 2023 0.9200 0.9200 0.9000 0.9000 0.9000 36
Nov 2, 2023 0.9600 0.9600 0.9300 0.9300 0.9300 200
Nov 1, 2023 0.8750 0.8750 0.8750 0.8750 0.8750 -
Oct 31, 2023 0.8950 0.8950 0.8700 0.8700 0.8700 1,395
Oct 30, 2023 0.8950 0.8950 0.8600 0.8600 0.8600 1,000
Oct 27, 2023 0.8500 0.8700 0.8500 0.8700 0.8700 215
Oct 26, 2023 0.9000 0.9000 0.8450 0.8500 0.8500 5,091
Oct 25, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
Oct 24, 2023 0.8500 0.8950 0.8500 0.8750 0.8750 2,240
Oct 23, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 -
Oct 20, 2023 0.8850 0.8850 0.8350 0.8350 0.8350 1,400
Oct 19, 2023 0.9000 0.9000 0.8800 0.8800 0.8800 247
Oct 18, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Oct 17, 2023 0.8850 0.8850 0.8850 0.8850 0.8850 61
Oct 16, 2023 0.8850 0.8850 0.8850 0.8850 0.8850 -
Oct 13, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 -
Oct 12, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 -
Oct 11, 2023 0.8800 0.8950 0.8800 0.8950 0.8950 2,611
Oct 10, 2023 0.8800 0.9400 0.8800 0.9300 0.9300 2,381
Oct 9, 2023 0.9400 0.9400 0.9050 0.9050 0.9050 680
Oct 6, 2023 0.9350 0.9350 0.9350 0.9350 0.9350 -
Oct 5, 2023 0.9600 0.9600 0.9350 0.9350 0.9350 203
Oct 4, 2023 0.9000 0.9700 0.8750 0.9100 0.9100 4,925
Oct 3, 2023 0.8750 0.8750 0.8500 0.8750 0.8750 8,000
Oct 2, 2023 0.8950 0.8950 0.8700 0.8700 0.8700 3,123
Sep 29, 2023 0.8850 0.9700 0.8800 0.8850 0.8850 9,491
Sep 28, 2023 0.9000 0.9200 0.8900 0.9200 0.9200 4,001
Sep 27, 2023 0.9550 0.9550 0.9350 0.9350 0.9350 10
Sep 26, 2023 0.9300 0.9900 0.9200 0.9200 0.9200 3,557
Sep 25, 2023 0.8850 0.8950 0.8850 0.8950 0.8950 1,359
Sep 22, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Sep 21, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Sep 20, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 2,000
Sep 19, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 -
Sep 18, 2023 0.8950 0.8950 0.8950 0.8950 0.8950 -
Sep 15, 2023 0.9400 0.9400 0.9100 0.9100 0.9100 100
Sep 14, 2023 0.9050 0.9050 0.9050 0.9050 0.9050 -
Sep 13, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Sep 12, 2023 0.9050 0.9050 0.9050 0.9050 0.9050 -
Sep 11, 2023 0.9050 0.9050 0.9050 0.9050 0.9050 -
Sep 8, 2023 0.9000 0.9050 0.9000 0.9050 0.9050 3,000
Sep 7, 2023 0.9000 0.9150 0.9000 0.9150 0.9150 5,000
Sep 6, 2023 0.9800 0.9800 0.9200 0.9350 0.9350 2,557
Sep 5, 2023 0.9900 0.9900 0.9650 0.9650 0.9650 400
Sep 4, 2023 0.9900 0.9900 0.9600 0.9600 0.9600 50
Sep 1, 2023 0.9700 0.9700 0.9550 0.9550 0.9550 500
Aug 31, 2023 0.9300 0.9900 0.9300 0.9600 0.9600 3,720
Aug 30, 2023 0.9900 0.9900 0.9750 0.9750 0.9750 780
Aug 29, 2023 0.9700 0.9700 0.9500 0.9500 0.9500 499
Aug 28, 2023 1.0000 1.0200 1.0000 1.0000 1.0000 1,300
Aug 25, 2023 0.9200 1.0400 0.9200 0.9500 0.9500 3,042
Aug 24, 2023 0.8700 0.8750 0.8700 0.8750 0.8750 12,925
Aug 23, 2023 0.8000 0.8700 0.8000 0.8650 0.8650 11,510
Aug 22, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 -
Aug 21, 2023 0.8500 0.8700 0.8350 0.8350 0.8350 10,970
Aug 18, 2023 0.8650 0.8700 0.8550 0.8550 0.8550 4,470
Aug 17, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 -
Aug 16, 2023 1.0100 1.0100 0.9800 0.9800 0.9800 500
Aug 15, 2023 1.0100 1.0500 0.9650 1.0100 1.0100 11,792
Aug 14, 2023 0.9500 1.0100 0.9500 1.0100 1.0100 2,069
Aug 11, 2023 0.9400 0.9400 0.9300 0.9300 0.9300 3,999
Aug 10, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
Aug 9, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 100
Aug 8, 2023 0.8750 0.9000 0.8750 0.9000 0.9000 1,250
Aug 7, 2023 0.9200 0.9350 0.9100 0.9150 0.9150 2,750
Aug 4, 2023 0.9200 0.9200 0.9100 0.9100 0.9100 500
Aug 3, 2023 0.8450 0.8950 0.8450 0.8950 0.8950 6,000
Aug 2, 2023 0.8300 0.9000 0.8300 0.8700 0.8700 4,700
Aug 1, 2023 0.8650 0.8650 0.8650 0.8650 0.8650 -
Jul 31, 2023 0.8300 0.8650 0.8300 0.8650 0.8650 80
Jul 28, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Jul 27, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Jul 26, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Jul 25, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Jul 24, 2023 0.8650 0.8650 0.8650 0.8650 0.8650 -
Jul 21, 2023 0.8650 0.8650 0.8650 0.8650 0.8650 -
Jul 20, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Jul 19, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Jul 18, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Jul 17, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
Jul 14, 2023 0.9200 0.9200 0.8900 0.8900 0.8900 2,000
Jul 13, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jul 12, 2023 0.8750 0.8750 0.8750 0.8750 0.8750 -
Jul 11, 2023 0.8300 0.8650 0.8300 0.8650 0.8650 4,000
Jul 10, 2023 0.8450 0.8450 0.8450 0.8450 0.8450 -
Jul 7, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Jul 6, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Jul 5, 2023 0.8650 0.8650 0.8650 0.8650 0.8650 -
Jul 4, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Jul 3, 2023 0.9000 0.9000 0.8450 0.8600 0.8600 1,700
Jun 30, 2023 0.8850 0.8850 0.8850 0.8850 0.8850 -
Jun 29, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 -
Jun 28, 2023 0.8600 0.8850 0.8600 0.8850 0.8850 100
Jun 27, 2023 0.8850 0.8850 0.8850 0.8850 0.8850 -
Jun 26, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Jun 23, 2023 0.9150 0.9150 0.8850 0.8850 0.8850 500
Jun 22, 2023 0.8500 0.8850 0.8500 0.8850 0.8850 100
Jun 21, 2023 0.8400 0.8850 0.8400 0.8850 0.8850 3,190
Jun 20, 2023 0.8100 0.8400 0.8100 0.8400 0.8400 525
Jun 19, 2023 0.8300 0.8600 0.8300 0.8600 0.8600 2,057
Jun 16, 2023 0.8350 0.8600 0.8350 0.8600 0.8600 2,000
Jun 15, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Jun 14, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Jun 13, 2023 0.8800 0.8800 0.8450 0.8650 0.8650 433
Jun 12, 2023 0.8450 0.8450 0.8450 0.8450 0.8450 -
Jun 9, 2023 0.8450 0.8450 0.8450 0.8450 0.8450 -
Jun 8, 2023 0.8450 0.8450 0.8450 0.8450 0.8450 -
Jun 7, 2023 0.8450 0.8450 0.8450 0.8450 0.8450 -
Jun 6, 2023 0.8450 0.8450 0.8450 0.8450 0.8450 -
Jun 5, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Jun 2, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Jun 1, 2023 0.8850 0.8850 0.8650 0.8650 0.8650 1,600
May 31, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 -
May 30, 2023 0.9150 0.9150 0.9150 0.9150 0.9150 -
May 29, 2023 0.9300 0.9300 0.9150 0.9150 0.9150 200
May 26, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
May 25, 2023 0.8800 0.9350 0.8800 0.9350 0.9350 1,298
May 24, 2023 0.9150 0.9200 0.9150 0.9200 0.9200 350
May 23, 2023 0.8500 0.9000 0.8500 0.9000 0.9000 776
May 22, 2023 0.8550 0.8550 0.8100 0.8100 0.8100 300
May 19, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
May 18, 2023 0.8550 0.8550 0.8500 0.8500 0.8500 23
May 17, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
May 16, 2023 0.8300 0.8300 0.8050 0.8050 0.8050 851
May 15, 2023 0.8400 0.8400 0.8200 0.8200 0.8200 850
May 12, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
May 11, 2023 0.8750 0.8750 0.8750 0.8750 0.8750 -
May 10, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
May 9, 2023 0.8400 0.8700 0.8400 0.8700 0.8700 250
May 8, 2023 0.8800 0.8800 0.8600 0.8600 0.8600 349
May 5, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
May 4, 2023 0.8850 0.8850 0.8850 0.8850 0.8850 -
May 3, 2023 0.9400 0.9400 0.9000 0.9000 0.9000 200
May 2, 2023 0.9000 0.9100 0.9000 0.9100 0.9100 2,564
Apr 28, 2023 0.8650 0.8650 0.8650 0.8650 0.8650 -
Apr 27, 2023 0.8750 0.8750 0.8750 0.8750 0.8750 -
Apr 26, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -