DM-KER Nyilvánosan Muködo Részvénytársaság (BUD:DMKER)
Hungary · Delayed Price · Currency is HUF 34.00
-1.00 (-2.86%)
At close: Aug 25, 2025
BUD:DMKER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 34.80 | 36.60 | 34.00 | 34.00 | 34.00 | -2.86% | 224,030 |
| Aug 22, 2025 | 33.00 | 35.00 | 32.50 | 35.00 | 35.00 | 5.42% | 331,517 |
| Aug 21, 2025 | 31.30 | 33.20 | 31.30 | 33.20 | 33.20 | 6.07% | 151,200 |
| Aug 19, 2025 | 30.00 | 31.30 | 30.00 | 31.30 | 31.30 | -0.32% | 3,899 |
| Aug 18, 2025 | 30.20 | 31.40 | 30.20 | 31.40 | 31.40 | - | 892 |
| Aug 15, 2025 | 31.40 | 31.40 | 31.00 | 31.40 | 31.40 | -0.32% | 6,200 |
| Aug 14, 2025 | 31.60 | 31.70 | 29.80 | 31.50 | 31.50 | 6.06% | 4,538 |
| Aug 13, 2025 | 29.00 | 31.70 | 28.30 | 29.70 | 29.70 | -1.33% | 12,824 |
| Aug 12, 2025 | 30.70 | 31.80 | 30.10 | 30.10 | 30.10 | -2.27% | 34,671 |
| Aug 8, 2025 | 31.00 | 31.90 | 30.80 | 30.80 | 30.80 | -4.05% | 31,340 |
| Aug 6, 2025 | 32.00 | 32.30 | 30.60 | 32.10 | 32.10 | 0.31% | 11,260 |
| Aug 5, 2025 | 32.70 | 32.70 | 30.20 | 32.00 | 32.00 | -1.54% | 80,400 |
| Aug 4, 2025 | 32.70 | 33.00 | 31.00 | 32.50 | 32.50 | 5.52% | 22,200 |
| Aug 1, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -4.35% | 1,968 |
| Jul 31, 2025 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | - | 581 |
| Jul 29, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 2,500 |
| Jul 28, 2025 | 32.00 | 32.20 | 30.40 | 32.20 | 32.20 | - | 21,220 |
| Jul 25, 2025 | 32.80 | 32.90 | 32.20 | 32.20 | 32.20 | -1.83% | 6,000 |
| Jul 24, 2025 | 32.60 | 33.00 | 32.60 | 32.80 | 32.80 | 0.61% | 8,500 |
| Jul 23, 2025 | 31.80 | 32.60 | 31.80 | 32.60 | 32.60 | -0.61% | 5,000 |
| Jul 22, 2025 | 32.70 | 32.80 | 31.40 | 32.80 | 32.80 | 0.31% | 20,372 |
| Jul 21, 2025 | 32.00 | 34.00 | 30.10 | 32.70 | 32.70 | 2.19% | 241,985 |
| Jul 18, 2025 | 31.70 | 32.00 | 31.70 | 32.00 | 32.00 | 0.95% | 18,500 |
| Jul 17, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.31% | 1,667 |
| Jul 16, 2025 | 31.80 | 31.90 | 31.80 | 31.80 | 31.80 | - | 8,700 |
| Jul 15, 2025 | 31.60 | 32.10 | 29.10 | 31.80 | 31.80 | - | 85,806 |
| Jul 14, 2025 | 29.60 | 31.80 | 29.60 | 31.80 | 31.80 | 7.43% | 130,629 |
| Jul 11, 2025 | 29.50 | 29.60 | 29.50 | 29.60 | 29.60 | 4.23% | 3,000 |
| Jul 8, 2025 | 29.60 | 29.60 | 28.40 | 28.40 | 28.40 | -4.05% | 15,468 |
| Jul 7, 2025 | 29.50 | 29.60 | 29.50 | 29.60 | 29.60 | - | 2,590 |
| Jul 1, 2025 | 29.50 | 29.60 | 29.50 | 29.60 | 29.60 | 0.34% | 500 |
| Jun 30, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 3,665 |
| Jun 26, 2025 | 29.50 | 29.50 | 28.40 | 29.50 | 29.50 | 0.34% | 36,100 |
| Jun 25, 2025 | 28.60 | 29.40 | 28.60 | 29.40 | 29.40 | -2.00% | 50,000 |
| Jun 23, 2025 | 29.90 | 30.00 | 29.90 | 30.00 | 30.00 | - | 17,600 |
| Jun 20, 2025 | 28.30 | 30.00 | 28.30 | 30.00 | 30.00 | - | 27,500 |
| Jun 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,000 |
| Jun 17, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 0.67% | 25,152 |
| Jun 16, 2025 | 29.80 | 29.80 | 28.50 | 29.80 | 29.80 | 0.68% | 18,567 |
| Jun 12, 2025 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | -0.67% | 4,000 |
| Jun 10, 2025 | 28.00 | 29.80 | 27.50 | 29.80 | 29.80 | 1.02% | 1,502 |
| Jun 5, 2025 | 29.30 | 29.50 | 29.30 | 29.50 | 29.50 | 0.68% | 8,420 |
| May 30, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 4.64% | 1,960 |
| May 29, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 3,500 |
| May 28, 2025 | 28.00 | 29.30 | 28.00 | 28.00 | 28.00 | -4.44% | 5,955 |
| May 27, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1.03% | 1,800 |
| May 23, 2025 | 28.00 | 29.00 | 27.50 | 29.00 | 29.00 | -1.02% | 42,000 |
| May 21, 2025 | 28.50 | 29.30 | 28.00 | 29.30 | 29.30 | -0.68% | 5,500 |
| May 15, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 5.36% | 300 |
| May 14, 2025 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | -6.35% | 25,635 |