Dundee Corporation (BST:1DUA)
Germany · Delayed Price · Currency is EUR 2.640
-0.040 (-1.49%)
At close: Oct 16, 2025
Dundee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.46 | 2.46 | 2.32 | 2.38 | 2.38 | -9.85% | 2,470 |
| Oct 16, 2025 | 2.68 | 2.68 | 2.54 | 2.64 | 2.64 | -1.49% | - |
| Oct 15, 2025 | 2.50 | 2.68 | 2.50 | 2.68 | 2.68 | 7.20% | - |
| Oct 14, 2025 | 2.38 | 2.50 | 2.38 | 2.50 | 2.50 | 6.84% | - |
| Oct 13, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 500 |
| Oct 10, 2025 | 2.36 | 2.36 | 2.32 | 2.34 | 2.34 | -3.31% | - |
| Oct 9, 2025 | 2.44 | 2.44 | 2.42 | 2.42 | 2.42 | 1.68% | - |
| Oct 8, 2025 | 2.42 | 2.42 | 2.38 | 2.38 | 2.38 | -3.25% | - |
| Oct 7, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Oct 6, 2025 | 2.42 | 2.50 | 2.42 | 2.46 | 2.46 | 1.65% | 20,000 |
| Oct 3, 2025 | 2.40 | 2.44 | 2.40 | 2.42 | 2.42 | 0.83% | - |
| Oct 2, 2025 | 2.58 | 2.72 | 2.40 | 2.40 | 2.40 | -6.98% | 200 |
| Oct 1, 2025 | 2.56 | 2.58 | 2.56 | 2.58 | 2.58 | 0.78% | - |
| Sep 30, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Sep 29, 2025 | 2.46 | 2.56 | 2.46 | 2.56 | 2.56 | 4.92% | - |
| Sep 26, 2025 | 2.46 | 2.46 | 2.44 | 2.44 | 2.44 | 0.83% | - |
| Sep 25, 2025 | 2.48 | 2.48 | 2.42 | 2.42 | 2.42 | -3.20% | - |
| Sep 24, 2025 | 2.48 | 2.62 | 2.44 | 2.50 | 2.50 | 2.46% | 10,000 |
| Sep 23, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.83% | - |
| Sep 22, 2025 | 2.40 | 2.42 | 2.40 | 2.42 | 2.42 | -3.97% | - |
| Sep 19, 2025 | 2.26 | 2.52 | 2.26 | 2.52 | 2.52 | 10.53% | 800 |
| Sep 18, 2025 | 2.28 | 2.28 | 2.26 | 2.28 | 2.28 | - | - |
| Sep 17, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Sep 16, 2025 | 2.30 | 2.30 | 2.28 | 2.28 | 2.28 | - | - |
| Sep 15, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Sep 12, 2025 | 2.24 | 2.38 | 2.24 | 2.28 | 2.28 | 5.56% | 10,000 |
| Sep 11, 2025 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -3.57% | - |
| Sep 10, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Sep 9, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 5.66% | 60 |
| Sep 8, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 0.95% | - |
| Sep 5, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | - | - |
| Sep 4, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 3, 2025 | 2.12 | 2.12 | 2.08 | 2.10 | 2.10 | -1.87% | - |
| Sep 2, 2025 | 2.02 | 2.14 | 2.02 | 2.14 | 2.14 | 7.00% | - |
| Sep 1, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.17% | - |
| Aug 29, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.52% | - |
| Aug 28, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -1.53% | - |
| Aug 27, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.03% | - |
| Aug 26, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 6.01% | - |
| Aug 25, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.55% | - |
| Aug 22, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | -1.09% | - |
| Aug 21, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Aug 20, 2025 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | -3.66% | - |
| Aug 19, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 18, 2025 | 1.98 | 1.98 | 1.91 | 1.91 | 1.91 | -2.55% | - |
| Aug 15, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | - |
| Aug 14, 2025 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | 7.53% | - |
| Aug 13, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | - |
| Aug 12, 2025 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | -6.86% | - |
| Aug 11, 2025 | 1.89 | 2.04 | 1.87 | 2.04 | 2.04 | 10.87% | 6,703 |