Dundee Corporation (BST:1DUA)
Germany · Delayed Price · Currency is EUR 3.200
-0.060 (-1.84%)
At close: Sep 18, 2026
BST:1DUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.24 | 3.36 | 3.18 | 3.20 | 3.20 | -1.84% | 12,200 |
| Sep 17, 2026 | 3.16 | 3.28 | 3.16 | 3.26 | 3.26 | 3.82% | - |
| Sep 16, 2026 | 3.14 | 3.24 | 3.10 | 3.14 | 3.14 | -0.63% | - |
| Sep 15, 2026 | 3.18 | 3.20 | 3.06 | 3.16 | 3.16 | - | - |
| Sep 14, 2026 | 3.26 | 3.26 | 3.12 | 3.16 | 3.16 | -2.47% | - |
| Sep 11, 2026 | 3.18 | 3.26 | 3.18 | 3.24 | 3.24 | 1.25% | 7,500 |
| Sep 10, 2026 | 3.34 | 3.36 | 3.20 | 3.20 | 3.20 | -4.76% | 1,000 |
| Sep 9, 2026 | 3.32 | 3.42 | 3.26 | 3.36 | 3.36 | 1.20% | 1,000 |
| Sep 8, 2026 | 3.38 | 3.40 | 3.24 | 3.32 | 3.32 | -2.35% | - |
| Sep 7, 2026 | 3.40 | 3.42 | 3.38 | 3.40 | 3.40 | 1.19% | 2,064 |
| Sep 4, 2026 | 3.28 | 3.40 | 3.18 | 3.36 | 3.36 | 3.07% | 200 |
| Sep 3, 2026 | 3.24 | 3.38 | 3.22 | 3.26 | 3.26 | 0.62% | - |
| Sep 2, 2026 | 3.10 | 3.24 | 3.06 | 3.24 | 3.24 | 4.52% | - |
| Sep 1, 2026 | 3.24 | 3.24 | 3.08 | 3.10 | 3.10 | -4.32% | - |
| Aug 31, 2026 | 3.32 | 3.36 | 3.24 | 3.24 | 3.24 | -4.71% | - |
| Aug 28, 2026 | 3.38 | 3.44 | 3.30 | 3.40 | 3.40 | - | - |
| Aug 27, 2026 | 3.40 | 3.46 | 3.32 | 3.40 | 3.40 | -0.58% | - |
| Aug 26, 2026 | 3.32 | 3.42 | 3.30 | 3.42 | 3.42 | 1.79% | 44,800 |
| Aug 25, 2026 | 3.12 | 3.40 | 3.12 | 3.36 | 3.36 | 6.33% | - |
| Aug 24, 2026 | 2.98 | 3.20 | 2.96 | 3.16 | 3.16 | 6.04% | 15,000 |
| Aug 21, 2026 | 2.78 | 2.98 | 2.78 | 2.98 | 2.98 | 7.19% | 10,000 |
| Aug 20, 2026 | 2.70 | 2.84 | 2.68 | 2.78 | 2.78 | 2.96% | 1,100 |
| Aug 19, 2026 | 2.60 | 2.72 | 2.60 | 2.70 | 2.70 | 3.85% | - |
| Aug 18, 2026 | 2.52 | 2.66 | 2.52 | 2.60 | 2.60 | 2.36% | - |
| Aug 17, 2026 | 2.46 | 2.58 | 2.44 | 2.54 | 2.54 | 2.42% | - |
| Aug 14, 2026 | 2.40 | 2.56 | 2.40 | 2.48 | 2.48 | 2.48% | - |
| Aug 13, 2026 | 2.52 | 2.56 | 2.34 | 2.42 | 2.42 | -5.47% | - |
| Aug 12, 2026 | 2.40 | 2.58 | 2.36 | 2.56 | 2.56 | 5.79% | 10,000 |
| Aug 11, 2026 | 2.38 | 2.46 | 2.36 | 2.42 | 2.42 | 0.83% | - |
| Aug 10, 2026 | 2.36 | 2.42 | 2.32 | 2.40 | 2.40 | 0.84% | - |
| Aug 7, 2026 | 2.20 | 2.40 | 2.20 | 2.38 | 2.38 | 6.25% | - |
| Aug 6, 2026 | 2.16 | 2.30 | 2.16 | 2.24 | 2.24 | - | - |
| Aug 5, 2026 | 2.18 | 2.30 | 2.16 | 2.24 | 2.24 | 1.82% | 5,000 |
| Aug 4, 2026 | 2.06 | 2.20 | 2.06 | 2.20 | 2.20 | 5.77% | - |
| Aug 3, 2026 | 2.04 | 2.12 | 2.04 | 2.08 | 2.08 | -7.14% | 6,000 |
| Jul 31, 2026 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | 1.82% | - |
| Jul 30, 2026 | 2.14 | 2.20 | 2.12 | 2.20 | 2.20 | 2.80% | - |
| Jul 29, 2026 | 2.10 | 2.18 | 2.08 | 2.14 | 2.14 | 0.94% | - |
| Jul 28, 2026 | 2.16 | 2.16 | 2.06 | 2.12 | 2.12 | -3.64% | - |
| Jul 27, 2026 | 2.30 | 2.30 | 2.16 | 2.20 | 2.20 | -1.79% | 3,400 |
| Jul 24, 2026 | 2.32 | 2.34 | 2.20 | 2.24 | 2.24 | -4.27% | 2,500 |
| Jul 23, 2026 | 2.34 | 2.36 | 2.30 | 2.34 | 2.34 | -0.85% | - |
| Jul 22, 2026 | 2.40 | 2.44 | 2.36 | 2.36 | 2.36 | 1.72% | - |
| Jul 21, 2026 | 2.32 | 2.34 | 2.32 | 2.32 | 2.32 | - | - |
| Jul 20, 2026 | 2.22 | 2.32 | 2.22 | 2.32 | 2.32 | 2.65% | - |
| Jul 17, 2026 | 2.30 | 2.30 | 2.24 | 2.26 | 2.26 | -1.74% | 500 |
| Jul 16, 2026 | 2.34 | 2.34 | 2.30 | 2.30 | 2.30 | -0.86% | 5,800 |
| Jul 15, 2026 | 2.32 | 2.34 | 2.30 | 2.32 | 2.32 | -0.85% | - |
| Jul 14, 2026 | 2.20 | 2.34 | 2.18 | 2.34 | 2.34 | 6.36% | - |
| Jul 13, 2026 | 2.20 | 2.28 | 2.18 | 2.20 | 2.20 | - | 400 |