Dundee Precious Metals Inc (DPU.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 200 |
| May 08, 2024 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 200 |
| May 07, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| May 06, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| May 03, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| May 02, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| Apr 30, 2024 | 7.36 | 7.40 | 7.35 | 7.40 | 7.40 | 1,200 |
| Apr 29, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| Apr 26, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| Apr 25, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| Apr 24, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| Apr 23, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Apr 22, 2024 | 7.42 | 7.42 | 7.22 | 7.22 | 7.22 | 300 |
| Apr 19, 2024 | 7.36 | 7.50 | 7.36 | 7.50 | 7.50 | 2,000 |
| Apr 18, 2024 | 7.23 | 7.36 | 7.23 | 7.36 | 7.36 | 550 |
| Apr 17, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Apr 16, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Apr 15, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Apr 12, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Apr 11, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Apr 10, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Apr 09, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Apr 08, 2024 | 7.18 | 7.29 | 7.18 | 7.29 | 7.29 | 750 |
| Apr 05, 2024 | 6.97 | 7.09 | 6.97 | 7.09 | 7.09 | 1,458 |
| Apr 04, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| Apr 03, 2024 | 6.97 | 6.97 | 6.87 | 6.87 | 6.87 | 200 |
| Apr 02, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Mar 28, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| Mar 27, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Mar 27, 2024 | 0.04 Dividend | |||||
| Mar 26, 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.67 | - |
| Mar 25, 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.67 | - |
| Mar 22, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.81 | - |
| Mar 21, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.88 | - |
| Mar 20, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.72 | - |
| Mar 19, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.72 | - |
| Mar 18, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.70 | - |
| Mar 15, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | - |
| Mar 14, 2024 | 6.64 | 6.70 | 6.64 | 6.70 | 6.66 | 200 |
| Mar 13, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.69 | - |
| Mar 12, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.73 | - |
| Mar 11, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.81 | - |
| Mar 08, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.84 | 1,000 |
| Mar 07, 2024 | 6.89 | 7.01 | 6.89 | 7.01 | 6.97 | 300 |
| Mar 06, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.84 | - |
| Mar 05, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.53 | - |
| Mar 04, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.32 | - |
| Mar 01, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.18 | - |
| Feb 29, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.04 | - |
| Feb 28, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.06 | - |
| Feb 27, 2024 | 6.03 | 6.09 | 6.03 | 6.09 | 6.06 | 100 |
| Feb 26, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.93 | - |
| Feb 23, 2024 | 5.91 | 5.94 | 5.91 | 5.94 | 5.90 | 155 |
| Feb 22, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.94 | - |
| Feb 21, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.94 | - |
| Feb 20, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.71 | - |
| Feb 19, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | - |
| Feb 16, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | - |
| Feb 15, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.51 | - |
| Feb 14, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | - |
| Feb 13, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.68 | - |
| Feb 12, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.68 | - |
| Feb 09, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | - |
| Feb 08, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.73 | - |
| Feb 07, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.73 | - |
| Feb 06, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.73 | - |
| Feb 05, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | - |
| Feb 02, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.99 | - |
| Feb 01, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.94 | - |
| Jan 31, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.94 | - |
| Jan 30, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.84 | - |
| Jan 29, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.88 | - |
| Jan 26, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.82 | - |
| Jan 25, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.76 | - |
| Jan 24, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.74 | - |
| Jan 23, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | - |
| Jan 22, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | - |
| Jan 19, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | - |
| Jan 18, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.60 | - |
| Jan 17, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.60 | - |
| Jan 16, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.67 | - |
| Jan 15, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.67 | - |
| Jan 12, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.67 | - |
| Jan 11, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.71 | - |
| Jan 10, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.71 | - |
| Jan 09, 2024 | 5.73 | 5.75 | 5.73 | 5.74 | 5.71 | 500 |
| Jan 08, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.70 | - |
| Jan 05, 2024 | 5.77 | 5.77 | 5.67 | 5.77 | 5.74 | 1,410 |
| Jan 04, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.81 | - |
| Jan 03, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.81 | - |
| Jan 02, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | - |
| Dec 29, 2023 | 5.88 | 5.88 | 5.86 | 5.86 | 5.83 | - |
| Dec 28, 2023 | 6.04 | 6.04 | 6.04 | 6.04 | 6.01 | - |
| Dec 28, 2023 | 0.04 Dividend | |||||
| Dec 27, 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.03 | - |
| Dec 22, 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | - |
| Dec 21, 2023 | 6.22 | 6.22 | 6.22 | 6.22 | 6.14 | - |
| Dec 20, 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.19 | - |
| Dec 19, 2023 | 6.13 | 6.13 | 6.13 | 6.13 | 6.05 | - |
| Dec 18, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.67 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.