Canada markets close in 6 hours 16 minutes

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
DateOpenHighLowClose*Adj Close**Volume
May 06, 20210.29500.31250.28400.31250.31257,900
May 05, 20210.29550.31400.29550.30000.300026,938
May 04, 20210.30300.32200.28600.28600.286028,605
May 03, 20210.32050.34000.32000.32400.324041,985
Apr. 30, 20210.31600.31850.31600.31850.31854,191
Apr. 29, 20210.31150.33350.31150.33350.333511,191
Apr. 28, 20210.30850.30850.30850.30850.3085-
Apr. 27, 20210.32950.32950.31000.32300.3230223,389
Apr. 26, 20210.33400.33600.31700.31750.317584,525
Apr. 23, 20210.31850.32500.31400.31400.314023,000
Apr. 22, 20210.30900.34350.30900.32200.322061,644
Apr. 21, 20210.32100.34450.30850.31400.314010,522
Apr. 20, 20210.33300.33500.31000.31000.3100129,100
Apr. 19, 20210.34000.35000.34000.34900.349035,000
Apr. 16, 20210.34050.38000.34050.34050.3405151,081
Apr. 15, 20210.34650.37000.34100.34100.34103,849
Apr. 14, 20210.35100.35150.34650.34700.34705,000
Apr. 13, 20210.35100.35400.34750.34800.34809,000
Apr. 12, 20210.35000.38050.34600.36200.362055,941
Apr. 09, 20210.35000.35250.35000.35250.35252,019
Apr. 08, 20210.35550.36000.34800.35000.350060,000
Apr. 07, 20210.35750.39000.35100.35100.351039,720
Apr. 06, 20210.36450.38000.35800.37700.3770166,695
Apr. 01, 20210.36600.38500.36400.38500.385023,892
Mar. 31, 20210.35800.37850.35800.36000.360053,000
Mar. 30, 20210.37000.39500.37000.37000.37003,250
Mar. 29, 20210.39500.39500.35800.36000.36007,750
Mar. 26, 20210.36600.37150.36550.37150.3715870
Mar. 25, 20210.37150.40000.36100.36100.361023,512
Mar. 24, 20210.37550.40300.37050.39000.39008,837
Mar. 23, 20210.38100.40200.38100.40200.402014,994
Mar. 22, 20210.38150.39000.38000.39000.390021,675
Mar. 19, 20210.36250.39750.36200.39750.397514,609
Mar. 18, 20210.38200.38250.37100.37100.371044,160
Mar. 17, 20210.38050.38850.38000.38850.38858,130
Mar. 16, 20210.40000.40950.38000.38000.380029,718
Mar. 15, 20210.36500.41900.36500.40000.4000166,664
Mar. 12, 20210.37950.37950.34150.35500.35508,600
Mar. 11, 20210.34850.38500.34850.35200.352047,427
Mar. 10, 20210.35150.37700.34000.36500.365031,012
Mar. 09, 20210.35300.37700.34500.36500.365073,400
Mar. 08, 20210.35200.37000.34600.35400.354068,262
Mar. 05, 20210.35000.37000.33200.34600.346052,301
Mar. 04, 20210.36400.38000.35600.36000.360036,760
Mar. 03, 20210.39000.40500.35400.36150.361571,597
Mar. 02, 20210.38000.40350.38000.38000.380022,300
Mar. 01, 20210.38000.40400.36900.39850.398539,421
Feb. 26, 20210.39000.41300.38000.38450.384596,249
Feb. 25, 20210.43000.44400.38050.38050.380530,597
Feb. 24, 20210.40250.42950.40250.40800.408074,492
Feb. 23, 20210.43550.44000.37950.40400.4040261,479
Feb. 22, 20210.44650.46950.43000.43000.430098,817
Feb. 19, 20210.43600.48950.42500.46800.468050,619
Feb. 18, 20210.44950.46200.41150.45750.4575180,420
Feb. 17, 20210.43550.44750.43100.43100.431053,469
Feb. 16, 20210.43700.45850.43500.43550.435519,341
Feb. 15, 20210.43600.45900.43550.43750.437547,603
Feb. 12, 20210.43500.45350.43500.45350.453512,888
Feb. 11, 20210.44400.46600.43500.44000.440026,253
Feb. 10, 20210.43550.46400.43550.44100.441046,806
Feb. 09, 20210.47950.47950.45000.45400.454021,950
Feb. 08, 20210.45600.50000.45100.45100.451096,732
Feb. 05, 20210.48100.48400.46000.46050.460519,454
Feb. 04, 20210.45000.47500.44450.44950.449557,362
Feb. 03, 20210.43200.46000.43200.46000.460023,800
Feb. 02, 20210.43000.45900.42800.45100.451042,300
Feb. 01, 20210.45950.46850.43000.43000.4300252,650
Jan. 29, 20210.43500.46950.43500.43850.438535,222
Jan. 28, 20210.47000.49000.42850.43800.4380132,289
Jan. 27, 20210.49950.50400.46000.47450.4745980,942
Jan. 26, 20210.47500.50000.46700.46700.4670174,400
Jan. 25, 20210.46500.51900.43850.45950.4595278,330
Jan. 22, 20210.48450.48450.44100.45950.459555,619
Jan. 21, 20210.48800.48800.42000.45000.450096,347
Jan. 20, 20210.50000.50000.45100.45100.4510185,537
Jan. 19, 20210.51000.51600.47250.49900.499097,017
Jan. 18, 20210.49950.53100.43000.50200.5020703,147
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...