Canada Markets closed

dynaCERT Inc. (DMJ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.0999+0.0123 (+14.04%)
At close: 09:54PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 2022------
Jun 28, 2022------
Jun 27, 20220.06450.09000.06450.08760.087664,100
Jun 24, 20220.05060.05470.05060.05470.0547-
Jun 23, 20220.05060.07470.05060.05100.051033,000
Jun 22, 2022------
Jun 21, 20220.06000.06000.06000.06000.0600-
Jun 20, 20220.09470.09470.05360.07000.070021,571
Jun 17, 20220.05500.06990.05500.06990.0699129,420
Jun 16, 20220.04600.06990.04600.06990.069918,000
Jun 15, 20220.06500.07000.06100.06100.0610101,890
Jun 14, 20220.06680.08340.06500.06500.065016,650
Jun 13, 20220.09350.09360.09000.09000.090076,500
Jun 10, 20220.09350.09350.09350.09350.0935-
Jun 09, 20220.09350.09350.09350.09350.0935-
Jun 08, 20220.09300.09330.09300.09330.09335,000
Jun 07, 20220.09300.09300.09300.09300.0930-
Jun 06, 20220.10000.10000.09100.09100.0910-
Jun 03, 20220.10000.10000.10000.10000.1000-
Jun 02, 20220.10000.10200.09900.10000.10009,007
Jun 01, 20220.09000.10000.09000.10000.1000500
May 31, 20220.09000.11300.09000.09800.098025,000
May 30, 20220.09000.09000.09000.09000.0900-
May 27, 20220.09500.09500.09500.09500.0950-
May 26, 20220.09000.09500.09000.09500.0950-
May 25, 20220.09000.09000.09000.09000.0900-
May 24, 20220.09000.09000.09000.09000.0900-
May 23, 20220.09000.09000.09000.09000.0900-
May 20, 20220.09000.09000.09000.09000.0900-
May 19, 20220.09000.09000.09000.09000.0900-
May 18, 20220.09000.10000.09000.10000.100020,000
May 17, 20220.09000.10000.09000.09000.090010,000
May 16, 20220.09000.09010.09000.09000.090025,000
May 13, 20220.09000.09490.09000.09000.09001,500
May 12, 20220.09000.09000.09000.09000.0900-
May 11, 20220.09000.10000.09000.10000.100010,360
May 10, 20220.09000.09000.09000.09000.0900-
May 09, 20220.09000.11400.09000.11400.11401,000
May 06, 20220.10000.10000.09260.10000.100030,047
May 05, 20220.10000.11400.10000.10020.100216,555
May 04, 20220.11000.11000.10000.10200.102012,000
May 03, 20220.10000.11780.10000.10500.105024,600
May 02, 20220.10000.10020.10000.10020.1002850
Apr 29, 20220.10000.12400.10000.11580.11585,120
Apr 28, 20220.10000.10840.10000.10000.10002,700
Apr 27, 20220.10000.11300.10000.11180.111885,000
Apr 26, 20220.10000.10000.10000.10000.1000-
Apr 25, 20220.10500.10500.10000.10000.100048,000
Apr 22, 20220.10500.10540.10500.10500.1050-
Apr 21, 20220.10700.13100.10700.13100.131010,000
Apr 20, 20220.10820.12400.10820.11080.1108145
Apr 19, 20220.13300.13300.12000.12000.120046,000
Apr 14, 20220.10500.12000.10500.11920.119247,800
Apr 13, 20220.10500.10540.10500.10500.1050-
Apr 12, 20220.10540.11480.10540.11480.11484,500
Apr 11, 20220.12000.12000.10500.10500.10503,000
Apr 08, 20220.10500.11000.10500.10500.10503,000
Apr 07, 20220.10500.10980.10500.10980.1098100
Apr 06, 20220.10500.11100.10500.11100.111010,000
Apr 05, 20220.10600.11900.10600.10900.109063,000
Apr 04, 20220.10600.10600.10600.10600.1060-
Apr 01, 20220.11840.12380.11500.11500.1150579,500
Mar 31, 20220.11920.13980.11920.12100.121021,000
Mar 30, 20220.12360.14680.12360.12540.12546,943
Mar 29, 20220.12180.12180.12180.12180.1218-
Mar 28, 20220.12300.14700.12300.14700.147085
Mar 25, 20220.12260.14380.12260.12340.12343,600
Mar 24, 20220.11780.12660.11780.12660.1266-
Mar 23, 20220.13520.13520.13300.13300.133033,000
Mar 22, 20220.13600.14000.13500.13500.135016,000
Mar 21, 20220.13500.13600.13500.13600.13603,370
Mar 18, 20220.12040.14460.12040.13500.135026,001
Mar 17, 20220.12520.12520.12500.12500.1250-
Mar 16, 20220.12160.12680.12160.12500.1250500
Mar 15, 20220.11880.12280.11880.12280.1228-
Mar 14, 20220.13500.13500.11980.13500.135015,000
Mar 11, 20220.10900.13480.10900.11600.11602,300
Mar 10, 20220.10760.12000.10760.12000.120051,800
Mar 09, 20220.10600.12900.10600.11020.110210,000
Mar 08, 20220.10500.13440.10500.13440.1344455,731
Mar 07, 20220.12480.12480.10500.11500.1150102,200
Mar 04, 20220.11200.12000.10300.10300.1030330,000
Mar 03, 20220.11500.11980.11200.11200.112032,500
Mar 02, 20220.11500.12000.11500.12000.1200309,500
Mar 01, 20220.11500.12300.11500.11980.1198215,100
Feb 28, 20220.11420.12000.11420.12000.12008,400
Feb 25, 20220.11380.12800.11100.11440.114456,800
Feb 24, 20220.12000.12000.11100.11100.1110150,100
Feb 23, 20220.12000.14400.12000.12100.121031,666
Feb 22, 20220.12000.13920.12000.13920.139211,000
Feb 21, 20220.12000.12500.12000.12500.1250-
Feb 18, 20220.12900.13100.11900.12080.120852,384
Feb 17, 20220.13000.13020.12900.12900.12901,000
Feb 16, 20220.13600.14000.13500.13500.135019,461
Feb 15, 20220.13600.16000.13600.14020.14029,000
Feb 14, 20220.13600.13600.13600.13600.1360-
Feb 11, 20220.13600.13600.13600.13600.1360-
Feb 10, 20220.13600.13600.13600.13600.1360-
Feb 09, 20220.13500.13600.13500.13600.13601,000
Feb 08, 20220.13500.14000.13500.13520.1352153,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...