dynaCERT Inc. (DMJ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.4980-0.0430 (-7.95%)

At close: 7:30PM CET

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 18, 2021	-	-	-	-	-	-
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
Dec. 09, 2020	0.3595	0.3595	0.3360	0.3360	0.3360	78,321
Dec. 08, 2020	0.3500	0.3595	0.3260	0.3585	0.3585	66,990
Dec. 07, 2020	0.3590	0.3600	0.3295	0.3600	0.3600	54,600
Dec. 04, 2020	0.3300	0.3490	0.3245	0.3490	0.3490	26,500
Dec. 03, 2020	0.3595	0.3595	0.3300	0.3300	0.3300	123,120
Dec. 02, 2020	0.3330	0.3715	0.3330	0.3400	0.3400	20,175
Dec. 01, 2020	0.3660	0.4095	0.3580	0.3580	0.3580	262,137
Nov. 30, 2020	0.3495	0.3795	0.3360	0.3795	0.3795	194,841
Nov. 27, 2020	0.3395	0.3395	0.3205	0.3350	0.3350	230,271
Nov. 26, 2020	0.3110	0.3350	0.3110	0.3115	0.3115	6,300
Nov. 25, 2020	0.3200	0.3250	0.3065	0.3200	0.3200	85,444
Nov. 24, 2020	0.3090	0.3300	0.3020	0.3200	0.3200	73,765
Nov. 23, 2020	0.3025	0.3195	0.3025	0.3030	0.3030	185,730
Nov. 20, 2020	0.3200	0.3235	0.3080	0.3080	0.3080	54,710
Nov. 19, 2020	0.3200	0.3350	0.3060	0.3100	0.3100	126,168
Nov. 18, 2020	0.3010	0.3300	0.3010	0.3200	0.3200	166,342
Nov. 17, 2020	0.3340	0.3455	0.3150	0.3245	0.3245	353,500
Nov. 16, 2020	0.3620	0.3780	0.3205	0.3205	0.3205	76,360
Nov. 13, 2020	0.3750	0.3760	0.3520	0.3520	0.3520	16,310
Nov. 12, 2020	0.3500	0.3790	0.3500	0.3790	0.3790	183,840
Nov. 11, 2020	0.3295	0.3710	0.3210	0.3645	0.3645	50,339
Nov. 10, 2020	0.3300	0.3400	0.3215	0.3300	0.3300	56,017
Nov. 09, 2020	0.3400	0.3500	0.3310	0.3400	0.3400	47,000
Nov. 06, 2020	0.3600	0.3600	0.3450	0.3450	0.3450	72,350
Nov. 05, 2020	0.3510	0.3790	0.3510	0.3790	0.3790	2,750
Nov. 04, 2020	0.3870	0.3870	0.3480	0.3480	0.3480	500
Nov. 03, 2020	0.3600	0.3600	0.3360	0.3505	0.3505	10,500
Nov. 02, 2020	0.3500	0.3500	0.3500	0.3500	0.3500	6,200
Oct. 30, 2020	0.3505	0.3800	0.3505	0.3690	0.3690	24,768
Oct. 29, 2020	0.3745	0.3745	0.3465	0.3725	0.3725	26,500
Oct. 28, 2020	0.3495	0.3600	0.3395	0.3520	0.3520	73,244
Oct. 27, 2020	0.3500	0.3575	0.3305	0.3305	0.3305	78,700
Oct. 26, 2020	0.3605	0.3700	0.3465	0.3530	0.3530	80,984
Oct. 23, 2020	0.3600	0.3795	0.3500	0.3600	0.3600	14,500
Oct. 22, 2020	0.3650	0.3790	0.3600	0.3600	0.3600	12,500
Oct. 21, 2020	0.3585	0.3855	0.3585	0.3855	0.3855	21,000
Oct. 20, 2020	0.3700	0.3800	0.3595	0.3800	0.3800	20,501
Oct. 19, 2020	0.3625	0.3935	0.3610	0.3740	0.3740	93,200
Oct. 16, 2020	0.3790	0.3875	0.3545	0.3655	0.3655	30,713
Oct. 15, 2020	0.3895	0.3895	0.3560	0.3795	0.3795	77,691
Oct. 14, 2020	0.3910	0.3910	0.3705	0.3705	0.3705	62,441
Oct. 13, 2020	0.4200	0.4200	0.3880	0.3940	0.3940	39,390
Oct. 12, 2020	0.4100	0.4210	0.3810	0.4210	0.4210	11,832
Oct. 09, 2020	0.3920	0.4180	0.3920	0.3935	0.3935	62,000
Oct. 08, 2020	0.4010	0.4240	0.4000	0.4240	0.4240	28,100
Oct. 07, 2020	0.3880	0.4270	0.3880	0.4270	0.4270	15,900
Oct. 06, 2020	0.3995	0.4300	0.3810	0.4300	0.4300	15,420
Oct. 05, 2020	0.3850	0.3970	0.3850	0.3905	0.3905	36,000
Oct. 02, 2020	0.3910	0.4000	0.3785	0.3785	0.3785	6,500
Oct. 01, 2020	0.3345	0.3900	0.3345	0.3900	0.3900	254,047
Sep. 30, 2020	0.3685	0.3750	0.3420	0.3505	0.3505	86,940
Sep. 29, 2020	0.3700	0.3775	0.3350	0.3720	0.3720	271,750
Sep. 28, 2020	0.3720	0.3980	0.3700	0.3730	0.3730	161,100
Sep. 25, 2020	0.3700	0.3740	0.3700	0.3740	0.3740	7,030
Sep. 24, 2020	0.3920	0.4000	0.3705	0.3850	0.3850	47,412
Sep. 23, 2020	0.3960	0.4145	0.3900	0.4000	0.4000	2,000
Sep. 22, 2020	0.3900	0.4200	0.3900	0.4200	0.4200	2,111
Sep. 21, 2020	0.3950	0.4295	0.3900	0.3900	0.3900	40,270
Sep. 18, 2020	-	-	-	-	-	-
Sep. 17, 2020	0.4040	0.4200	0.4040	0.4105	0.4105	56,900
Sep. 16, 2020	0.4100	0.4395	0.4100	0.4200	0.4200	31,800
Sep. 15, 2020	0.4460	0.4470	0.4065	0.4065	0.4065	26,118
Sep. 14, 2020	0.4195	0.4195	0.4190	0.4190	0.4190	-
Sep. 11, 2020	0.4250	0.4550	0.4250	0.4250	0.4250	37,700
Sep. 10, 2020	0.4330	0.4625	0.4300	0.4300	0.4300	9,013
Sep. 09, 2020	0.4390	0.4785	0.4390	0.4400	0.4400	20,408
Sep. 08, 2020	0.4050	0.4695	0.4050	0.4690	0.4690	101,763
Sep. 07, 2020	0.4275	0.4345	0.4200	0.4205	0.4205	30,477
Sep. 04, 2020	0.4300	0.4385	0.4185	0.4385	0.4385	186,950
Sep. 03, 2020	0.4180	0.4490	0.4180	0.4200	0.4200	31,000
Sep. 02, 2020	0.4200	0.4495	0.4200	0.4450	0.4450	98,000
Sep. 01, 2020	0.4700	0.4700	0.4080	0.4080	0.4080	212,605
Aug. 31, 2020	0.4505	0.4950	0.4500	0.4600	0.4600	326,883
Aug. 28, 2020	0.4450	0.4800	0.4450	0.4600	0.4600	27,855
Aug. 27, 2020	0.4500	0.4750	0.4450	0.4555	0.4555	237,999
Aug. 26, 2020	0.4600	0.4770	0.4440	0.4750	0.4750	291,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,909.03-49.07(-0.27%)

S&P 5003,768.25-27.29(-0.72%)

DOW30,814.26-177.24(-0.57%)

dynaCERT Inc. (DMJ.F)

S&P/TSX
17,909.03
-49.07(-0.27%)

S&P 500
3,768.25
-27.29(-0.72%)

DOW
30,814.26
-177.24(-0.57%)