STOCKS TRADE MIXED; NASDAQ HEADS FOR FIFTH DAY OF LOSSES

Nearly 9 out of 10 S&P 500 companies top Q1 earnings estimates: Credit Suisse

dynaCERT Inc. (DMJ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.3125+0.0125 (+4.17%)

As of 11:22AM CEST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2021	0.2950	0.3125	0.2840	0.3125	0.3125	7,900
May 05, 2021	0.2955	0.3140	0.2955	0.3000	0.3000	26,938
May 04, 2021	0.3030	0.3220	0.2860	0.2860	0.2860	28,605
May 03, 2021	0.3205	0.3400	0.3200	0.3240	0.3240	41,985
Apr. 30, 2021	0.3160	0.3185	0.3160	0.3185	0.3185	4,191
Apr. 29, 2021	0.3115	0.3335	0.3115	0.3335	0.3335	11,191
Apr. 28, 2021	0.3085	0.3085	0.3085	0.3085	0.3085	-
Apr. 27, 2021	0.3295	0.3295	0.3100	0.3230	0.3230	223,389
Apr. 26, 2021	0.3340	0.3360	0.3170	0.3175	0.3175	84,525
Apr. 23, 2021	0.3185	0.3250	0.3140	0.3140	0.3140	23,000
Apr. 22, 2021	0.3090	0.3435	0.3090	0.3220	0.3220	61,644
Apr. 21, 2021	0.3210	0.3445	0.3085	0.3140	0.3140	10,522
Apr. 20, 2021	0.3330	0.3350	0.3100	0.3100	0.3100	129,100
Apr. 19, 2021	0.3400	0.3500	0.3400	0.3490	0.3490	35,000
Apr. 16, 2021	0.3405	0.3800	0.3405	0.3405	0.3405	151,081
Apr. 15, 2021	0.3465	0.3700	0.3410	0.3410	0.3410	3,849
Apr. 14, 2021	0.3510	0.3515	0.3465	0.3470	0.3470	5,000
Apr. 13, 2021	0.3510	0.3540	0.3475	0.3480	0.3480	9,000
Apr. 12, 2021	0.3500	0.3805	0.3460	0.3620	0.3620	55,941
Apr. 09, 2021	0.3500	0.3525	0.3500	0.3525	0.3525	2,019
Apr. 08, 2021	0.3555	0.3600	0.3480	0.3500	0.3500	60,000
Apr. 07, 2021	0.3575	0.3900	0.3510	0.3510	0.3510	39,720
Apr. 06, 2021	0.3645	0.3800	0.3580	0.3770	0.3770	166,695
Apr. 01, 2021	0.3660	0.3850	0.3640	0.3850	0.3850	23,892
Mar. 31, 2021	0.3580	0.3785	0.3580	0.3600	0.3600	53,000
Mar. 30, 2021	0.3700	0.3950	0.3700	0.3700	0.3700	3,250
Mar. 29, 2021	0.3950	0.3950	0.3580	0.3600	0.3600	7,750
Mar. 26, 2021	0.3660	0.3715	0.3655	0.3715	0.3715	870
Mar. 25, 2021	0.3715	0.4000	0.3610	0.3610	0.3610	23,512
Mar. 24, 2021	0.3755	0.4030	0.3705	0.3900	0.3900	8,837
Mar. 23, 2021	0.3810	0.4020	0.3810	0.4020	0.4020	14,994
Mar. 22, 2021	0.3815	0.3900	0.3800	0.3900	0.3900	21,675
Mar. 19, 2021	0.3625	0.3975	0.3620	0.3975	0.3975	14,609
Mar. 18, 2021	0.3820	0.3825	0.3710	0.3710	0.3710	44,160
Mar. 17, 2021	0.3805	0.3885	0.3800	0.3885	0.3885	8,130
Mar. 16, 2021	0.4000	0.4095	0.3800	0.3800	0.3800	29,718
Mar. 15, 2021	0.3650	0.4190	0.3650	0.4000	0.4000	166,664
Mar. 12, 2021	0.3795	0.3795	0.3415	0.3550	0.3550	8,600
Mar. 11, 2021	0.3485	0.3850	0.3485	0.3520	0.3520	47,427
Mar. 10, 2021	0.3515	0.3770	0.3400	0.3650	0.3650	31,012
Mar. 09, 2021	0.3530	0.3770	0.3450	0.3650	0.3650	73,400
Mar. 08, 2021	0.3520	0.3700	0.3460	0.3540	0.3540	68,262
Mar. 05, 2021	0.3500	0.3700	0.3320	0.3460	0.3460	52,301
Mar. 04, 2021	0.3640	0.3800	0.3560	0.3600	0.3600	36,760
Mar. 03, 2021	0.3900	0.4050	0.3540	0.3615	0.3615	71,597
Mar. 02, 2021	0.3800	0.4035	0.3800	0.3800	0.3800	22,300
Mar. 01, 2021	0.3800	0.4040	0.3690	0.3985	0.3985	39,421
Feb. 26, 2021	0.3900	0.4130	0.3800	0.3845	0.3845	96,249
Feb. 25, 2021	0.4300	0.4440	0.3805	0.3805	0.3805	30,597
Feb. 24, 2021	0.4025	0.4295	0.4025	0.4080	0.4080	74,492
Feb. 23, 2021	0.4355	0.4400	0.3795	0.4040	0.4040	261,479
Feb. 22, 2021	0.4465	0.4695	0.4300	0.4300	0.4300	98,817
Feb. 19, 2021	0.4360	0.4895	0.4250	0.4680	0.4680	50,619
Feb. 18, 2021	0.4495	0.4620	0.4115	0.4575	0.4575	180,420
Feb. 17, 2021	0.4355	0.4475	0.4310	0.4310	0.4310	53,469
Feb. 16, 2021	0.4370	0.4585	0.4350	0.4355	0.4355	19,341
Feb. 15, 2021	0.4360	0.4590	0.4355	0.4375	0.4375	47,603
Feb. 12, 2021	0.4350	0.4535	0.4350	0.4535	0.4535	12,888
Feb. 11, 2021	0.4440	0.4660	0.4350	0.4400	0.4400	26,253
Feb. 10, 2021	0.4355	0.4640	0.4355	0.4410	0.4410	46,806
Feb. 09, 2021	0.4795	0.4795	0.4500	0.4540	0.4540	21,950
Feb. 08, 2021	0.4560	0.5000	0.4510	0.4510	0.4510	96,732
Feb. 05, 2021	0.4810	0.4840	0.4600	0.4605	0.4605	19,454
Feb. 04, 2021	0.4500	0.4750	0.4445	0.4495	0.4495	57,362
Feb. 03, 2021	0.4320	0.4600	0.4320	0.4600	0.4600	23,800
Feb. 02, 2021	0.4300	0.4590	0.4280	0.4510	0.4510	42,300
Feb. 01, 2021	0.4595	0.4685	0.4300	0.4300	0.4300	252,650
Jan. 29, 2021	0.4350	0.4695	0.4350	0.4385	0.4385	35,222
Jan. 28, 2021	0.4700	0.4900	0.4285	0.4380	0.4380	132,289
Jan. 27, 2021	0.4995	0.5040	0.4600	0.4745	0.4745	980,942
Jan. 26, 2021	0.4750	0.5000	0.4670	0.4670	0.4670	174,400
Jan. 25, 2021	0.4650	0.5190	0.4385	0.4595	0.4595	278,330
Jan. 22, 2021	0.4845	0.4845	0.4410	0.4595	0.4595	55,619
Jan. 21, 2021	0.4880	0.4880	0.4200	0.4500	0.4500	96,347
Jan. 20, 2021	0.5000	0.5000	0.4510	0.4510	0.4510	185,537
Jan. 19, 2021	0.5100	0.5160	0.4725	0.4990	0.4990	97,017
Jan. 18, 2021	0.4995	0.5310	0.4300	0.5020	0.5020	703,147
Jan. 15, 2021	0.5590	0.5590	0.4875	0.4980	0.4980	581,876
Jan. 14, 2021	0.4900	0.5600	0.4500	0.5410	0.5410	782,576
Jan. 13, 2021	0.3870	0.4800	0.3865	0.4350	0.4350	798,435
Jan. 12, 2021	0.3695	0.3880	0.3480	0.3700	0.3700	67,941
Jan. 11, 2021	0.3500	0.3700	0.3195	0.3700	0.3700	124,110
Jan. 08, 2021	0.3520	0.3735	0.3490	0.3490	0.3490	37,090
Jan. 07, 2021	0.3750	0.3760	0.3500	0.3600	0.3600	130,666
Jan. 06, 2021	0.3650	0.3650	0.3510	0.3610	0.3610	1,500
Jan. 05, 2021	0.3750	0.3800	0.3750	0.3795	0.3795	19,222
Jan. 04, 2021	0.3700	0.3940	0.3635	0.3800	0.3800	22,600
Dec. 30, 2020	0.3600	0.3895	0.3600	0.3700	0.3700	15,100
Dec. 29, 2020	0.3985	0.4000	0.3650	0.3650	0.3650	41,790
Dec. 28, 2020	0.3945	0.3985	0.3700	0.3890	0.3890	126,290
Dec. 23, 2020	0.3995	0.3995	0.3700	0.3945	0.3945	86,866
Dec. 22, 2020	0.3720	0.3800	0.3550	0.3550	0.3550	125,354
Dec. 21, 2020	0.4000	0.4000	0.3660	0.3885	0.3885	123,141
Dec. 18, 2020	0.3795	0.3970	0.3560	0.3800	0.3800	126,947
Dec. 17, 2020	0.3600	0.3695	0.3510	0.3640	0.3640	188,850
Dec. 16, 2020	0.3500	0.3595	0.3450	0.3505	0.3505	41,974
Dec. 15, 2020	0.3260	0.3580	0.3260	0.3470	0.3470	107,402
Dec. 14, 2020	0.3275	0.3590	0.3255	0.3400	0.3400	34,160
Dec. 11, 2020	0.3310	0.3500	0.3310	0.3500	0.3500	46,780
Dec. 10, 2020	0.3410	0.3575	0.3410	0.3410	0.3410	11,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,271.16-39.58(-0.20%)

S&P 5004,165.15-2.44(-0.06%)

DOW34,278.68+48.34(+0.14%)

STOCKS TRADE MIXED; NASDAQ HEADS FOR FIFTH DAY OF LOSSES

dynaCERT Inc. (DMJ.F)

S&P/TSX
19,271.16
-39.58(-0.20%)

S&P 500
4,165.15
-2.44(-0.06%)

DOW
34,278.68
+48.34(+0.14%)