DM-KER Nyilvánosan Muködo Részvénytársaság (BUD:DMKER)
Hungary · Delayed Price · Currency is HUF 32.60
0.00 (0.00%)
At close: Apr 30, 2026
BUD:DMKER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 30.50 | 31.80 | 30.50 | 31.80 | 31.80 | - | 7,321 |
| Mar 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 1,050 |
| Mar 13, 2026 | 30.70 | 31.80 | 30.70 | 31.80 | 31.80 | 2.58% | 4,300 |
| Mar 11, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 9,820 |
| Mar 10, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | 180 |
| Mar 9, 2026 | 30.70 | 31.60 | 30.50 | 31.60 | 31.60 | - | 20,250 |
| Mar 6, 2026 | 31.60 | 31.60 | 30.70 | 31.60 | 31.60 | -1.25% | 4,000 |
| Mar 3, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.74% | 4,700 |
| Mar 2, 2026 | 33.00 | 33.00 | 30.90 | 32.90 | 32.90 | - | 11,246 |
| Feb 27, 2026 | 31.90 | 32.90 | 31.90 | 32.90 | 32.90 | 3.13% | 5,750 |
| Feb 25, 2026 | 31.90 | 31.90 | 30.60 | 31.90 | 31.90 | - | 5,310 |
| Feb 24, 2026 | 30.70 | 31.90 | 30.70 | 31.90 | 31.90 | 3.57% | 30,075 |
| Feb 23, 2026 | 32.00 | 32.00 | 30.80 | 30.80 | 30.80 | -0.65% | 3,383 |
| Feb 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 14,474 |
| Feb 18, 2026 | 31.10 | 31.10 | 31.00 | 31.00 | 31.00 | -2.82% | 17,500 |
| Feb 17, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.31% | 3,700 |
| Feb 16, 2026 | 31.90 | 32.00 | 31.90 | 32.00 | 32.00 | 0.31% | 12,100 |
| Feb 13, 2026 | 30.70 | 31.90 | 30.70 | 31.90 | 31.90 | - | 6,330 |
| Feb 12, 2026 | 31.50 | 31.90 | 31.50 | 31.90 | 31.90 | - | 3,937 |
| Feb 11, 2026 | 30.50 | 31.90 | 30.50 | 31.90 | 31.90 | - | 4,100 |
| Feb 9, 2026 | 31.00 | 31.90 | 31.00 | 31.90 | 31.90 | - | 8,500 |
| Feb 5, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - | 3,000 |
| Feb 4, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - | 5,100 |
| Feb 3, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.31% | 1,000 |
| Feb 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 250 |
| Jan 30, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -0.64% | 7,700 |
| Jan 28, 2026 | 32.70 | 33.00 | 31.20 | 31.20 | 31.20 | -5.45% | 4,298 |
| Jan 26, 2026 | 30.70 | 33.00 | 30.70 | 33.00 | 33.00 | 1.23% | 31,954 |
| Jan 23, 2026 | 31.50 | 32.60 | 31.50 | 32.60 | 32.60 | -1.21% | 3,000 |
| Jan 22, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 0.92% | 23,250 |
| Jan 21, 2026 | 32.90 | 32.90 | 31.00 | 32.70 | 32.70 | 0.93% | 54,955 |
| Jan 20, 2026 | 32.00 | 32.50 | 32.00 | 32.40 | 32.40 | 2.86% | 10,536 |
| Jan 19, 2026 | 32.60 | 32.60 | 31.50 | 31.50 | 31.50 | - | 7,000 |
| Jan 16, 2026 | 32.00 | 32.00 | 31.50 | 31.50 | 31.50 | -4.55% | 15,200 |
| Jan 14, 2026 | 31.50 | 33.30 | 29.00 | 33.00 | 33.00 | -1.49% | 216,488 |
| Jan 13, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 6.35% | 1,000 |