Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 2021------
Jan. 15, 20210.55900.55900.48750.49800.4980581,876
Jan. 14, 20210.49000.56000.45000.54100.5410782,576
Jan. 13, 20210.38700.48000.38650.43500.4350798,435
Jan. 12, 20210.36950.38800.34800.37000.370067,941
Jan. 11, 20210.35000.37000.31950.37000.3700124,110
Jan. 08, 20210.35200.37350.34900.34900.349037,090
Jan. 07, 20210.37500.37600.35000.36000.3600130,666
Jan. 06, 20210.36500.36500.35100.36100.36101,500
Jan. 05, 20210.37500.38000.37500.37950.379519,222
Jan. 04, 20210.37000.39400.36350.38000.380022,600
Dec. 30, 20200.36000.38950.36000.37000.370015,100
Dec. 29, 20200.39850.40000.36500.36500.365041,790
Dec. 28, 20200.39450.39850.37000.38900.3890126,290
Dec. 23, 20200.39950.39950.37000.39450.394586,866
Dec. 22, 20200.37200.38000.35500.35500.3550125,354
Dec. 21, 20200.40000.40000.36600.38850.3885123,141
Dec. 18, 20200.37950.39700.35600.38000.3800126,947
Dec. 17, 20200.36000.36950.35100.36400.3640188,850
Dec. 16, 20200.35000.35950.34500.35050.350541,974
Dec. 15, 20200.32600.35800.32600.34700.3470107,402
Dec. 14, 20200.32750.35900.32550.34000.340034,160
Dec. 11, 20200.33100.35000.33100.35000.350046,780
Dec. 10, 20200.34100.35750.34100.34100.341011,500
Dec. 09, 20200.35950.35950.33600.33600.336078,321
Dec. 08, 20200.35000.35950.32600.35850.358566,990
Dec. 07, 20200.35900.36000.32950.36000.360054,600
Dec. 04, 20200.33000.34900.32450.34900.349026,500
Dec. 03, 20200.35950.35950.33000.33000.3300123,120
Dec. 02, 20200.33300.37150.33300.34000.340020,175
Dec. 01, 20200.36600.40950.35800.35800.3580262,137
Nov. 30, 20200.34950.37950.33600.37950.3795194,841
Nov. 27, 20200.33950.33950.32050.33500.3350230,271
Nov. 26, 20200.31100.33500.31100.31150.31156,300
Nov. 25, 20200.32000.32500.30650.32000.320085,444
Nov. 24, 20200.30900.33000.30200.32000.320073,765
Nov. 23, 20200.30250.31950.30250.30300.3030185,730
Nov. 20, 20200.32000.32350.30800.30800.308054,710
Nov. 19, 20200.32000.33500.30600.31000.3100126,168
Nov. 18, 20200.30100.33000.30100.32000.3200166,342
Nov. 17, 20200.33400.34550.31500.32450.3245353,500
Nov. 16, 20200.36200.37800.32050.32050.320576,360
Nov. 13, 20200.37500.37600.35200.35200.352016,310
Nov. 12, 20200.35000.37900.35000.37900.3790183,840
Nov. 11, 20200.32950.37100.32100.36450.364550,339
Nov. 10, 20200.33000.34000.32150.33000.330056,017
Nov. 09, 20200.34000.35000.33100.34000.340047,000
Nov. 06, 20200.36000.36000.34500.34500.345072,350
Nov. 05, 20200.35100.37900.35100.37900.37902,750
Nov. 04, 20200.38700.38700.34800.34800.3480500
Nov. 03, 20200.36000.36000.33600.35050.350510,500
Nov. 02, 20200.35000.35000.35000.35000.35006,200
Oct. 30, 20200.35050.38000.35050.36900.369024,768
Oct. 29, 20200.37450.37450.34650.37250.372526,500
Oct. 28, 20200.34950.36000.33950.35200.352073,244
Oct. 27, 20200.35000.35750.33050.33050.330578,700
Oct. 26, 20200.36050.37000.34650.35300.353080,984
Oct. 23, 20200.36000.37950.35000.36000.360014,500
Oct. 22, 20200.36500.37900.36000.36000.360012,500
Oct. 21, 20200.35850.38550.35850.38550.385521,000
Oct. 20, 20200.37000.38000.35950.38000.380020,501
Oct. 19, 20200.36250.39350.36100.37400.374093,200
Oct. 16, 20200.37900.38750.35450.36550.365530,713
Oct. 15, 20200.38950.38950.35600.37950.379577,691
Oct. 14, 20200.39100.39100.37050.37050.370562,441
Oct. 13, 20200.42000.42000.38800.39400.394039,390
Oct. 12, 20200.41000.42100.38100.42100.421011,832
Oct. 09, 20200.39200.41800.39200.39350.393562,000
Oct. 08, 20200.40100.42400.40000.42400.424028,100
Oct. 07, 20200.38800.42700.38800.42700.427015,900
Oct. 06, 20200.39950.43000.38100.43000.430015,420
Oct. 05, 20200.38500.39700.38500.39050.390536,000
Oct. 02, 20200.39100.40000.37850.37850.37856,500
Oct. 01, 20200.33450.39000.33450.39000.3900254,047
Sep. 30, 20200.36850.37500.34200.35050.350586,940
Sep. 29, 20200.37000.37750.33500.37200.3720271,750
Sep. 28, 20200.37200.39800.37000.37300.3730161,100
Sep. 25, 20200.37000.37400.37000.37400.37407,030
Sep. 24, 20200.39200.40000.37050.38500.385047,412
Sep. 23, 20200.39600.41450.39000.40000.40002,000
Sep. 22, 20200.39000.42000.39000.42000.42002,111
Sep. 21, 20200.39500.42950.39000.39000.390040,270
Sep. 18, 2020------
Sep. 17, 20200.40400.42000.40400.41050.410556,900
Sep. 16, 20200.41000.43950.41000.42000.420031,800
Sep. 15, 20200.44600.44700.40650.40650.406526,118
Sep. 14, 20200.41950.41950.41900.41900.4190-
Sep. 11, 20200.42500.45500.42500.42500.425037,700
Sep. 10, 20200.43300.46250.43000.43000.43009,013
Sep. 09, 20200.43900.47850.43900.44000.440020,408
Sep. 08, 20200.40500.46950.40500.46900.4690101,763
Sep. 07, 20200.42750.43450.42000.42050.420530,477
Sep. 04, 20200.43000.43850.41850.43850.4385186,950
Sep. 03, 20200.41800.44900.41800.42000.420031,000
Sep. 02, 20200.42000.44950.42000.44500.445098,000
Sep. 01, 20200.47000.47000.40800.40800.4080212,605
Aug. 31, 20200.45050.49500.45000.46000.4600326,883
Aug. 28, 20200.44500.48000.44500.46000.460027,855
Aug. 27, 20200.45000.47500.44500.45550.4555237,999
Aug. 26, 20200.46000.47700.44400.47500.4750291,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...