6DX.F - Dexerials Corporation

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov. 12, 20198.558.558.558.558.55175
Nov. 11, 20198.308.308.308.308.30-
Nov. 08, 20198.208.258.208.258.25-
Nov. 07, 20198.158.158.158.158.15-
Nov. 06, 20197.957.957.957.957.95-
Nov. 05, 20197.707.757.707.757.75-
Nov. 04, 20197.607.607.607.607.60-
Nov. 01, 20197.607.607.607.607.60-
Oct. 31, 20197.757.857.757.857.85-
Oct. 30, 20197.757.757.757.757.75-
Oct. 29, 20197.057.407.057.107.10-
Oct. 28, 20196.856.856.856.856.85-
Oct. 25, 20196.756.756.756.756.75-
Oct. 24, 20196.756.756.756.756.75-
Oct. 23, 20196.756.756.756.756.75-
Oct. 22, 20196.706.756.706.756.75-
Oct. 21, 20196.706.756.706.756.75-
Oct. 18, 20196.806.806.806.806.80-
Oct. 17, 20196.706.706.706.706.70-
Oct. 16, 20196.706.706.706.706.70-
Oct. 15, 20196.856.856.856.856.85-
Oct. 14, 20196.756.756.756.756.75-
Oct. 11, 20196.756.756.706.756.75-
Oct. 10, 20196.656.656.656.656.65-
Oct. 09, 20196.706.706.706.706.70-
Oct. 08, 20196.706.706.706.706.70-
Oct. 07, 20196.456.456.456.456.45-
Oct. 04, 20196.656.656.656.656.65-
Oct. 02, 20196.856.856.856.856.85-
Oct. 01, 20196.806.806.806.806.80-
Sep. 30, 20196.656.656.656.656.65-
Sep. 27, 20196.566.566.566.566.56-
Sep. 27, 201917 Dividend
Sep. 26, 20196.636.636.636.63-10.37-
Sep. 25, 20196.456.486.456.48-10.14-
Sep. 24, 20196.516.516.516.51-10.19-
Sep. 23, 20196.486.546.486.54-10.23-
Sep. 20, 20196.456.476.456.47-10.13-
Sep. 19, 20196.456.466.456.46-10.11-
Sep. 18, 20196.376.376.356.35-9.95-
Sep. 17, 20196.486.486.486.48-10.14-
Sep. 16, 20196.596.646.596.64-10.40-
Sep. 13, 20196.586.606.586.60-10.33-
Sep. 12, 20196.576.576.576.57-10.29-
Sep. 11, 20196.426.426.426.42-10.05-
Sep. 10, 20196.236.236.236.23-9.75-
Sep. 09, 20196.086.086.076.07-9.50-
Sep. 06, 20196.036.036.036.03-9.44-
Sep. 05, 20196.116.116.116.11-9.56-
Sep. 04, 20196.026.026.026.02-9.42-
Sep. 03, 20196.076.076.076.07-9.50-
Sep. 02, 20195.996.015.996.01-9.42-
Aug. 30, 20195.985.995.985.99-9.38-
Aug. 29, 20195.835.835.835.83-9.13-
Aug. 28, 20195.855.855.855.85-9.16-
Aug. 27, 20195.915.925.915.92-9.27-
Aug. 26, 20195.945.955.945.95-9.31-
Aug. 23, 20196.016.016.016.01-9.40-
Aug. 22, 20195.966.165.966.16-9.64175
Aug. 21, 20195.915.935.915.92-9.27-
Aug. 20, 20196.026.026.026.02-9.42-
Aug. 19, 20195.965.965.965.96-9.32-
Aug. 16, 20196.036.036.036.03-9.44-
Aug. 15, 20196.056.056.056.05-9.47-
Aug. 14, 20196.066.066.066.06-9.49-
Aug. 13, 20195.935.935.885.88-9.21-
Aug. 12, 20196.086.106.086.10-9.55-
Aug. 09, 20196.066.066.066.06-9.49-
Aug. 08, 20195.955.955.955.95-9.32-
Aug. 07, 20195.925.955.925.95-9.32-
Aug. 06, 20196.026.026.026.02-9.43-
Aug. 05, 20196.236.236.236.23-9.76-
Aug. 02, 20196.206.206.206.20-9.71-
Aug. 01, 20196.356.356.356.35-9.95-
Jul. 31, 20195.856.345.856.34-9.921,000
Jul. 30, 20195.825.825.825.82-9.11-
Jul. 29, 20195.695.695.695.69-8.91-
Jul. 26, 20195.805.805.805.80-9.07-
Jul. 25, 20195.945.945.925.92-9.27-
Jul. 24, 20195.905.905.905.90-9.23-
Jul. 23, 20195.825.825.825.82-9.10-
Jul. 22, 20195.785.805.785.80-9.08-
Jul. 19, 20195.735.755.735.75-9.00-
Jul. 18, 20195.595.595.595.59-8.75-
Jul. 17, 20195.755.755.755.75-9.00-
Jul. 16, 20195.705.755.705.75-9.00-
Jul. 15, 20195.655.655.655.65-8.84-
Jul. 12, 20195.655.705.655.70-8.92-
Jul. 11, 20195.755.755.755.75-9.00-
Jul. 10, 20195.705.705.705.70-8.92-
Jul. 09, 20195.755.805.755.80-9.08-
Jul. 08, 20195.855.855.855.85-9.16-
Jul. 05, 20195.855.905.855.90-9.24-
Jul. 04, 20195.925.945.925.94-9.30-
Jul. 03, 20195.925.935.925.93-9.27-
Jul. 02, 20195.915.945.915.94-9.29-
Jul. 01, 20195.765.785.765.78-9.05-
Jun. 28, 20195.565.565.565.56-8.71-
Jun. 27, 20195.565.565.565.56-8.70-
Jun. 26, 20195.455.465.455.46-8.55-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...