Canada markets close in 4 hours 33 minutes

Dustin Group AB (publ) (9DG.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.0340-0.0740 (-6.68%)
As of 04:15PM CEST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20241.10301.10601.03401.03401.034010,000
Apr 24, 20241.16001.16001.10801.10801.1080-
Apr 23, 20241.11401.15301.11101.15301.1530-
Apr 22, 20241.08501.11101.08401.11101.1110-
Apr 19, 20241.07401.08401.07201.08401.0840-
Apr 18, 20241.13801.13901.07201.07201.0720-
Apr 17, 20241.15101.15501.13601.14101.1410-
Apr 16, 20241.11301.15401.11201.15401.1540-
Apr 15, 20241.12701.12701.11701.11901.1190-
Apr 12, 20241.12401.13001.12001.12101.1210100
Apr 11, 20241.12001.13501.11901.12501.1250-
Apr 10, 20241.07901.11001.07901.11001.1100-
Apr 09, 20241.07201.08601.06101.07801.0780-
Apr 08, 20241.09601.10601.07401.07401.0740-
Apr 05, 20241.06301.10901.06301.09801.0980-
Apr 04, 20241.04101.06701.04101.06701.0670-
Apr 03, 20241.02201.03301.00101.03301.0330-
Apr 02, 20241.07001.07301.02801.02801.0280-
Mar 28, 20241.08401.08401.05401.07501.0750-
Mar 27, 20241.05201.08601.05201.08601.0860-
Mar 26, 20241.04201.05201.03201.05201.0520-
Mar 25, 20241.06401.06401.04401.04501.0450-
Mar 22, 20241.07601.09101.06301.06301.0630-
Mar 21, 20241.06901.09301.06901.07901.0790-
Mar 20, 20241.05501.06901.03601.06901.0690-
Mar 19, 20241.04801.05401.03001.05401.0540-
Mar 18, 20241.03101.05101.02501.05001.0500-
Mar 15, 20241.07101.07100.98951.03601.0360-
Mar 14, 20241.12801.14301.07901.07901.0790-
Mar 13, 20241.10701.12701.10001.12701.1270-
Mar 12, 20241.09101.11101.08901.10701.1070-
Mar 11, 20241.08201.08601.06601.08601.0860-
Mar 08, 20241.09601.09601.07901.08301.0830-
Mar 07, 20241.06501.10401.06501.09101.0910-
Mar 06, 20241.04801.07001.04801.06101.0610-
Mar 05, 20241.05701.05701.03901.03901.0390-
Mar 04, 20241.07001.08401.05001.06001.0600-
Mar 01, 20240.98901.07200.98901.07201.0720-
Feb 29, 20241.00001.00100.98750.99150.9915-
Feb 28, 20240.99901.00600.98600.99450.9945-
Feb 27, 20241.01301.01501.00401.00401.0040-
Feb 26, 20241.03101.03101.00901.01401.0140-
Feb 23, 20241.05201.05301.03401.03401.0340-
Feb 22, 20241.01501.05201.01501.05101.0510-
Feb 21, 20241.02601.02801.01201.01501.0150-
Feb 20, 20241.03601.03601.01401.03301.0330-
Feb 19, 20241.07001.07101.03901.03901.0390-
Feb 16, 20241.06201.10101.06101.06201.0620-
Feb 15, 20241.04701.07801.04701.05701.0570-
Feb 14, 20241.01201.04801.00501.04601.0460-
Feb 13, 20240.98901.03900.98801.01601.0160-
Feb 12, 20240.95000.98850.95000.98850.9885-
Feb 09, 20241.00001.00000.95450.95650.9565-
Feb 08, 20240.98101.00600.98101.00601.0060-
Feb 07, 20241.00301.00300.98500.98600.9860-
Feb 06, 20241.00401.00900.98400.99550.9955-
Feb 05, 20241.01601.03000.99851.00601.0060-
Feb 02, 20241.03901.05501.01801.01801.0180-
Feb 01, 20241.01901.04301.01301.04001.0400-
Jan 31, 20241.03401.05801.01501.02501.0250475
Jan 30, 20241.05101.05101.03301.03301.0330-
Jan 29, 20241.02501.04601.01501.04601.0460-
Jan 26, 20241.01301.02000.99251.02001.0200-
Jan 25, 20241.03101.03101.00201.01501.0150-
Jan 24, 20240.99201.03200.98601.03201.0320-
Jan 23, 20240.94600.99150.94600.99050.9905-
Jan 22, 20240.89800.96850.89800.94750.94752,260
Jan 19, 20240.92300.92500.89950.90150.9015-
Jan 18, 20240.88900.92500.88400.92200.9220-
Jan 17, 20240.91700.91700.87800.88300.8830-
Jan 16, 20240.88900.91800.88900.91800.9180-
Jan 15, 20240.92500.92500.88950.88950.8895-
Jan 12, 20240.91600.93500.91050.92000.9200-
Jan 11, 20240.98000.98850.91900.91900.9190-
Jan 10, 20240.80900.99150.80800.99150.9915-
Jan 09, 20240.82300.82550.79950.80900.8090-
Jan 08, 20240.82200.82300.81250.82300.8230-
Jan 05, 20240.84000.84000.81600.82350.8235-
Jan 04, 20240.84900.84900.83000.83750.8375-
Jan 03, 20240.85900.85900.83300.83650.8365-
Jan 02, 20240.86300.87800.86100.86150.8615-
Dec 29, 20230.87000.89050.83950.83950.83955,353
Dec 28, 20230.82100.83300.82100.83000.8300-
Dec 27, 20230.87100.89650.82300.82300.8230-
Dec 22, 20230.85100.87950.85100.87000.8700-
Dec 21, 20230.85700.85700.84250.84950.84953,937
Dec 20, 20230.84700.86600.84700.85600.8560-
Dec 19, 20230.81400.84950.81400.84550.8455-
Dec 18, 20230.81800.81800.81150.81150.811520
Dec 15, 20230.77700.81500.77700.81500.8150-
Dec 14, 20230.74200.78550.74200.78250.7825-
Dec 13, 20230.76800.76800.74150.74150.7415-
Dec 12, 20230.82200.82300.76250.76800.7680-
Dec 11, 20230.83100.83200.82500.82500.8250-
Dec 08, 20230.84100.84150.81700.83850.8385-
Dec 07, 20230.81400.84650.80650.84650.8465-
Dec 06, 20230.75300.80700.75300.80700.8070-
Dec 05, 20230.72800.74950.72200.74750.7475-
Dec 04, 20230.70300.72850.70300.72650.7265-
Dec 01, 20230.70500.72000.70400.70400.7040-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...