Defence Therapeutics Inc (DTC.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 04:10PM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 0.8380 | 0.8880 | 0.8320 | 0.8320 | 0.8320 | 134 |
| May 20, 2024 | 0.8020 | 0.8320 | 0.8020 | 0.8300 | 0.8300 | 134 |
| May 17, 2024 | 0.8740 | 0.8740 | 0.7940 | 0.7940 | 0.7940 | - |
| May 16, 2024 | 0.8820 | 0.8820 | 0.8740 | 0.8740 | 0.8740 | - |
| May 15, 2024 | 0.8880 | 0.8960 | 0.8720 | 0.8720 | 0.8720 | - |
| May 14, 2024 | 0.9060 | 0.9100 | 0.8760 | 0.8800 | 0.8800 | - |
| May 13, 2024 | 0.9260 | 0.9260 | 0.8740 | 0.8820 | 0.8820 | - |
| May 10, 2024 | 0.9520 | 0.9600 | 0.9480 | 0.9480 | 0.9480 | - |
| May 09, 2024 | 0.9920 | 0.9920 | 0.9660 | 0.9660 | 0.9660 | - |
| May 08, 2024 | 0.9680 | 0.9900 | 0.9580 | 0.9780 | 0.9780 | - |
| May 07, 2024 | 1.0150 | 1.0150 | 0.9800 | 0.9800 | 0.9800 | - |
| May 06, 2024 | 1.0100 | 1.0300 | 0.9840 | 0.9880 | 0.9880 | - |
| May 03, 2024 | 1.0850 | 1.0850 | 0.9820 | 0.9820 | 0.9820 | - |
| May 02, 2024 | 0.8120 | 1.0650 | 0.8120 | 1.0650 | 1.0650 | - |
| Apr 30, 2024 | 0.8600 | 0.8600 | 0.8100 | 0.8100 | 0.8100 | - |
| Apr 29, 2024 | 0.8500 | 0.8500 | 0.8460 | 0.8460 | 0.8460 | - |
| Apr 26, 2024 | 0.8400 | 0.8480 | 0.7820 | 0.8480 | 0.8480 | 500 |
| Apr 25, 2024 | 0.8480 | 0.8560 | 0.8180 | 0.8180 | 0.8180 | - |
| Apr 24, 2024 | 0.8480 | 0.8680 | 0.8420 | 0.8460 | 0.8460 | - |
| Apr 23, 2024 | 0.8760 | 0.8780 | 0.8480 | 0.8480 | 0.8480 | - |
| Apr 22, 2024 | 0.9860 | 0.9880 | 0.8160 | 0.8160 | 0.8160 | - |
| Apr 19, 2024 | 0.9280 | 0.9640 | 0.9280 | 0.9460 | 0.9460 | - |
| Apr 18, 2024 | 1.0500 | 1.0500 | 0.9480 | 0.9480 | 0.9480 | - |
| Apr 17, 2024 | 1.0600 | 1.0950 | 1.0300 | 1.0950 | 1.0950 | 3,000 |
| Apr 16, 2024 | 1.0350 | 1.0850 | 1.0350 | 1.0750 | 1.0750 | - |
| Apr 15, 2024 | 1.0150 | 1.0600 | 1.0150 | 1.0600 | 1.0600 | - |
| Apr 12, 2024 | 1.0200 | 1.0250 | 1.0000 | 1.0000 | 1.0000 | - |
| Apr 11, 2024 | 0.9760 | 1.0450 | 0.9760 | 1.0200 | 1.0200 | - |
| Apr 10, 2024 | 0.8700 | 0.9720 | 0.8700 | 0.9720 | 0.9720 | - |
| Apr 09, 2024 | 1.0300 | 1.0700 | 0.9400 | 0.9400 | 0.9400 | - |
| Apr 08, 2024 | 1.1100 | 1.1350 | 1.0150 | 1.0400 | 1.0400 | - |
| Apr 05, 2024 | 1.1300 | 1.1400 | 1.0800 | 1.0900 | 1.0900 | - |
| Apr 04, 2024 | 1.1300 | 1.1700 | 1.1100 | 1.1400 | 1.1400 | 70 |
| Apr 03, 2024 | 1.1650 | 1.2000 | 1.1250 | 1.1250 | 1.1250 | 150 |
| Apr 02, 2024 | 1.1850 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | - |
| Mar 28, 2024 | 1.2000 | 1.2000 | 1.1550 | 1.1550 | 1.1550 | - |
| Mar 27, 2024 | 1.2000 | 1.2100 | 1.1450 | 1.1450 | 1.1450 | - |
| Mar 26, 2024 | 1.1600 | 1.1700 | 1.1350 | 1.1350 | 1.1350 | - |
| Mar 25, 2024 | 1.1650 | 1.1650 | 1.1300 | 1.1300 | 1.1300 | - |
| Mar 22, 2024 | 1.1550 | 1.1650 | 1.1250 | 1.1250 | 1.1250 | - |
| Mar 21, 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | - |
| Mar 20, 2024 | 1.1650 | 1.1850 | 1.1500 | 1.1550 | 1.1550 | - |
| Mar 19, 2024 | 1.1900 | 1.2050 | 1.1150 | 1.1500 | 1.1500 | 150 |
| Mar 18, 2024 | 1.2550 | 1.2550 | 1.1700 | 1.1700 | 1.1700 | - |
| Mar 15, 2024 | 1.2350 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 700 |
| Mar 14, 2024 | 1.2550 | 1.2850 | 1.2050 | 1.2100 | 1.2100 | - |
| Mar 13, 2024 | 1.2750 | 1.2750 | 1.2450 | 1.2500 | 1.2500 | - |
| Mar 12, 2024 | 1.2750 | 1.2750 | 1.2600 | 1.2650 | 1.2650 | - |
| Mar 11, 2024 | 1.2850 | 1.3150 | 1.2350 | 1.2600 | 1.2600 | - |
| Mar 08, 2024 | 1.3150 | 1.3500 | 1.2550 | 1.2550 | 1.2550 | - |
| Mar 07, 2024 | 1.3250 | 1.3600 | 1.3150 | 1.3600 | 1.3600 | - |
| Mar 06, 2024 | 1.3100 | 1.3800 | 1.3100 | 1.3400 | 1.3400 | - |
| Mar 05, 2024 | 1.3300 | 1.3750 | 1.3100 | 1.3450 | 1.3450 | - |
| Mar 04, 2024 | 1.3050 | 1.3600 | 1.2750 | 1.3500 | 1.3500 | 5,000 |
| Mar 01, 2024 | 1.3050 | 1.3300 | 1.2900 | 1.2900 | 1.2900 | - |
| Feb 29, 2024 | 1.2350 | 1.2950 | 1.2350 | 1.2800 | 1.2800 | - |
| Feb 28, 2024 | 1.2650 | 1.2950 | 1.2450 | 1.2450 | 1.2450 | - |
| Feb 27, 2024 | 1.2950 | 1.3250 | 1.2700 | 1.2700 | 1.2700 | - |
| Feb 26, 2024 | 1.3200 | 1.3200 | 1.2750 | 1.2900 | 1.2900 | 100 |
| Feb 23, 2024 | 1.3300 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | - |
| Feb 22, 2024 | 1.3800 | 1.3850 | 1.3250 | 1.3300 | 1.3300 | - |
| Feb 21, 2024 | 1.3850 | 1.4200 | 1.3600 | 1.3600 | 1.3600 | - |
| Feb 20, 2024 | 1.2650 | 1.3750 | 1.2650 | 1.3450 | 1.3450 | - |
| Feb 19, 2024 | 1.2700 | 1.2800 | 1.2000 | 1.2650 | 1.2650 | 1,100 |
| Feb 16, 2024 | 1.3100 | 1.3500 | 1.2750 | 1.3200 | 1.3200 | - |
| Feb 15, 2024 | 1.3100 | 1.3600 | 1.2600 | 1.3100 | 1.3100 | - |
| Feb 14, 2024 | 1.2950 | 1.3600 | 1.2950 | 1.3600 | 1.3600 | - |
| Feb 13, 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | - |
| Feb 12, 2024 | 1.2700 | 1.3450 | 1.2700 | 1.3350 | 1.3350 | 250 |
| Feb 09, 2024 | 1.3950 | 1.4100 | 1.2900 | 1.3600 | 1.3600 | - |
| Feb 08, 2024 | 1.3750 | 1.3950 | 1.3750 | 1.3900 | 1.3900 | - |
| Feb 07, 2024 | 1.4700 | 1.4700 | 1.3550 | 1.3550 | 1.3550 | 20 |
| Feb 06, 2024 | 1.4850 | 1.4850 | 1.4300 | 1.4400 | 1.4400 | - |
| Feb 05, 2024 | 1.4600 | 1.5250 | 1.4000 | 1.4600 | 1.4600 | 83 |
| Feb 02, 2024 | 1.4950 | 1.4950 | 1.4350 | 1.4450 | 1.4450 | - |
| Feb 01, 2024 | 1.4800 | 1.5250 | 1.4250 | 1.4900 | 1.4900 | - |
| Jan 31, 2024 | 1.5550 | 1.5550 | 1.4700 | 1.4750 | 1.4750 | - |
| Jan 30, 2024 | 1.5050 | 1.5050 | 1.4700 | 1.4950 | 1.4950 | - |
| Jan 29, 2024 | 1.3950 | 1.5350 | 1.3950 | 1.5200 | 1.5200 | - |
| Jan 26, 2024 | 1.3000 | 1.3850 | 1.3000 | 1.3850 | 1.3850 | - |
| Jan 25, 2024 | 1.1750 | 1.3050 | 1.1750 | 1.3050 | 1.3050 | - |
| Jan 24, 2024 | 1.1700 | 1.1950 | 1.1500 | 1.1800 | 1.1800 | - |
| Jan 23, 2024 | 1.1800 | 1.1900 | 1.1550 | 1.1800 | 1.1800 | - |
| Jan 22, 2024 | 1.2100 | 1.2400 | 1.1400 | 1.1700 | 1.1700 | - |
| Jan 19, 2024 | 1.2700 | 1.2950 | 1.2700 | 1.2850 | 1.2850 | - |
| Jan 18, 2024 | 1.3750 | 1.3750 | 1.2750 | 1.3000 | 1.3000 | - |
| Jan 17, 2024 | 1.3900 | 1.4150 | 1.3850 | 1.3850 | 1.3850 | - |
| Jan 16, 2024 | 1.4800 | 1.5100 | 1.4300 | 1.4550 | 1.4550 | - |
| Jan 15, 2024 | 1.4900 | 1.5100 | 1.4800 | 1.4900 | 1.4900 | - |
| Jan 12, 2024 | 1.5150 | 1.5150 | 1.4650 | 1.4800 | 1.4800 | - |
| Jan 11, 2024 | 1.4400 | 1.5650 | 1.4400 | 1.4900 | 1.4900 | 50 |
| Jan 10, 2024 | 1.5100 | 1.5550 | 1.5100 | 1.5550 | 1.5550 | - |
| Jan 09, 2024 | 1.5250 | 1.6000 | 1.5250 | 1.5450 | 1.5450 | - |
| Jan 08, 2024 | 1.5400 | 1.6050 | 1.5350 | 1.5750 | 1.5750 | - |
| Jan 05, 2024 | 1.6400 | 1.6550 | 1.5350 | 1.5450 | 1.5450 | - |
| Jan 04, 2024 | 1.6150 | 1.7100 | 1.5500 | 1.7100 | 1.7100 | - |
| Jan 03, 2024 | 1.6000 | 1.6200 | 1.5450 | 1.5800 | 1.5800 | - |
| Jan 02, 2024 | 1.6050 | 1.6250 | 1.5750 | 1.5750 | 1.5750 | - |
| Dec 29, 2023 | 1.6000 | 1.6150 | 1.5800 | 1.5800 | 1.5800 | - |
| Dec 28, 2023 | 1.6350 | 1.7150 | 1.5450 | 1.6100 | 1.6100 | - |
| *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.