DM-KER Nyilvánosan Muködo Részvénytársaság (BUD:DMKER)
Hungary · Delayed Price · Currency is HUF 33.60
-1.20 (-3.45%)
At close: Sep 1, 2026
BUD:DMKER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 33.00 | 33.60 | 31.40 | 33.60 | 33.60 | -3.45% | 3,428 |
| Aug 31, 2026 | 34.00 | 34.80 | 30.20 | 34.80 | 34.80 | 2.96% | 27,045 |
| Aug 28, 2026 | 32.40 | 35.00 | 32.40 | 33.80 | 33.80 | - | 44,877 |
| Aug 27, 2026 | 32.40 | 35.00 | 32.40 | 33.80 | 33.80 | 1.81% | 110,360 |
| Aug 25, 2026 | 27.00 | 33.20 | 26.60 | 33.20 | 33.20 | 14.48% | 214,952 |
| Aug 24, 2026 | 26.60 | 29.00 | 26.60 | 29.00 | 29.00 | -0.68% | 60,500 |
| Aug 19, 2026 | 28.20 | 29.20 | 28.20 | 29.20 | 29.20 | 0.69% | 5,000 |
| Aug 18, 2026 | 28.20 | 29.20 | 28.20 | 29.00 | 29.00 | 8.21% | 8,100 |
| Aug 13, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -4.96% | 10,000 |
| Aug 12, 2026 | 27.40 | 28.20 | 26.00 | 28.20 | 28.20 | 2.92% | 115,000 |
| Aug 10, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | -8.05% | 3,000 |
| Aug 7, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 8.76% | 50 |
| Aug 3, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -8.67% | 250 |
| Jul 24, 2026 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | -1.96% | 2,135 |
| Jul 20, 2026 | 27.20 | 30.60 | 27.20 | 30.60 | 30.60 | - | 3,300 |
| Jul 16, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | 100 |
| Jul 14, 2026 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | -1.30% | 2,761 |
| Jul 13, 2026 | 30.80 | 31.00 | 30.80 | 30.80 | 30.80 | - | 36,032 |
| Jul 9, 2026 | 28.80 | 30.80 | 28.80 | 30.80 | 30.80 | - | 5,250 |
| Jul 6, 2026 | 31.00 | 31.00 | 23.00 | 30.80 | 30.80 | 0.65% | 36,125 |
| Jul 1, 2026 | 29.60 | 30.60 | 28.60 | 30.60 | 30.60 | - | 4,600 |
| Jun 25, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | 1,000 |
| Jun 18, 2026 | 29.60 | 30.60 | 29.60 | 30.60 | 30.60 | -1.29% | 6,460 |
| Jun 16, 2026 | 30.80 | 31.00 | 29.40 | 31.00 | 31.00 | 0.65% | 2,990 |
| Jun 8, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 128 |
| Jun 5, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 7.69% | 1,000 |
| Jun 4, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | -7.74% | 5,000 |
| Jun 1, 2026 | 31.00 | 31.00 | 29.00 | 31.00 | 31.00 | - | 7,350 |
| May 29, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.16% | 300 |
| May 27, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -7.01% | 4,000 |
| May 21, 2026 | 29.80 | 31.40 | 29.80 | 31.40 | 31.40 | 5.37% | 4,195 |
| May 18, 2026 | 29.60 | 29.80 | 28.00 | 29.80 | 29.80 | -5.70% | 15,961 |
| May 15, 2026 | 29.80 | 31.60 | 29.60 | 31.60 | 31.60 | 5.33% | 19,345 |
| May 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | 10,235 |
| May 13, 2026 | 30.20 | 30.60 | 30.00 | 30.60 | 30.60 | 2.00% | 14,480 |
| May 11, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -7.98% | 4,000 |
| Apr 30, 2026 | 29.40 | 32.60 | 29.40 | 32.60 | 32.60 | - | 2,400 |
| Apr 29, 2026 | 30.00 | 32.60 | 30.00 | 32.60 | 32.60 | - | 5,100 |
| Apr 28, 2026 | 30.00 | 32.60 | 29.40 | 32.60 | 32.60 | - | 3,908 |
| Apr 24, 2026 | 32.00 | 32.60 | 32.00 | 32.60 | 32.60 | 5.16% | 2,577 |
| Apr 23, 2026 | 29.00 | 31.80 | 29.00 | 31.00 | 31.00 | -1.90% | 1,300 |
| Apr 22, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 10.49% | 26,000 |
| Apr 21, 2026 | 28.00 | 28.60 | 28.00 | 28.60 | 28.60 | -10.62% | 2,700 |
| Apr 13, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 6.67% | 1,000 |
| Apr 10, 2026 | 32.20 | 32.20 | 20.00 | 30.00 | 30.00 | -9.64% | 88,897 |
| Apr 9, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | 100 |
| Apr 8, 2026 | 31.60 | 33.60 | 31.60 | 33.60 | 33.60 | 5.66% | 25,625 |
| Apr 1, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.95% | 3,000 |
| Mar 30, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.94% | 4,000 |
| Mar 23, 2026 | 31.00 | 31.80 | 31.00 | 31.80 | 31.80 | - | 1,250 |