6DX.F - Dexerials Corporation

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan. 27, 20208.108.158.108.158.15175
Jan. 23, 20208.558.558.558.558.55-
Jan. 22, 20208.608.658.608.658.65-
Jan. 21, 20208.458.508.458.508.50-
Jan. 20, 20208.558.608.558.608.60-
Jan. 17, 20208.508.608.508.608.60-
Jan. 16, 20208.458.458.458.458.45-
Jan. 15, 20208.608.608.608.608.60-
Jan. 14, 20208.708.858.708.708.70-
Jan. 13, 20208.708.708.708.708.70-
Jan. 10, 20208.758.758.758.758.75-
Jan. 09, 20208.708.708.708.708.70-
Jan. 08, 20208.708.708.708.708.70-
Jan. 07, 20208.808.808.808.808.80-
Jan. 06, 20208.658.708.658.658.65-
Jan. 03, 20208.958.958.958.958.95-
Jan. 02, 20208.858.858.858.858.85-
Dec. 30, 20198.858.858.858.858.85-
Dec. 27, 20198.858.858.808.858.85-
Dec. 23, 20198.658.708.658.708.70-
Dec. 20, 20198.658.708.658.708.70-
Dec. 19, 20198.758.758.758.758.75-
Dec. 18, 20198.808.808.808.808.80-
Dec. 17, 20198.958.958.958.958.95-
Dec. 16, 20198.958.958.958.958.95-
Dec. 13, 20198.758.758.758.758.75-
Dec. 12, 20198.858.858.858.858.85-
Dec. 11, 20199.009.059.009.059.05-
Dec. 10, 20199.209.209.209.209.20-
Dec. 09, 20199.159.209.159.209.20-
Dec. 06, 20198.909.008.909.009.00-
Dec. 05, 20198.908.908.908.908.90-
Dec. 04, 20198.958.958.958.958.95-
Dec. 03, 20199.009.009.009.009.00-
Dec. 02, 20198.908.908.908.908.90-
Nov. 29, 20198.808.808.808.808.80-
Nov. 28, 20198.658.658.658.658.65-
Nov. 27, 20198.558.558.558.558.55-
Nov. 26, 20198.658.658.658.658.65-
Nov. 25, 20198.608.658.608.658.65-
Nov. 22, 20198.408.408.408.408.40-
Nov. 21, 20198.408.408.408.408.40-
Nov. 20, 20198.708.708.708.708.70-
Nov. 19, 20198.908.908.908.908.90-
Nov. 18, 20198.908.908.908.908.90-
Nov. 15, 20198.758.758.708.708.70-
Nov. 14, 20198.758.758.758.758.75-
Nov. 13, 20198.608.608.608.608.60-
Nov. 12, 20198.558.558.558.558.55-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...