Deutsche Payment A1M SE (DUSE:4NJ)
Germany · Delayed Price · Currency is EUR 3.140
+0.100 (3.29%)
At close: Feb 5, 2026
Deutsche Payment A1M SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 3.29% | - |
| Feb 4, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 4.83% | 710 |
| Feb 3, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 820 |
| Feb 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.57% | - |
| Jan 30, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.45% | - |
| Jan 29, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 4.55% | - |
| Jan 28, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 4.76% | 775 |
| Jan 27, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.80% | 1,712 |
| Jan 26, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1.63% | - |
| Jan 23, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Jan 22, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Jan 21, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 3.36% | - |
| Jan 20, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 3.48% | 72 |
| Jan 19, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 4.55% | 876 |
| Jan 16, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 4.76% | 570 |
| Jan 15, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | 250 |
| Jan 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | 850 |
| Jan 13, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | 690 |
| Jan 12, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.17% | - |
| Jan 9, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jan 8, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 3.23% | 234 |
| Jan 7, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.33% | 575 |
| Jan 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jan 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jan 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.27% | - |
| Dec 30, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Dec 29, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Dec 23, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 3.53% | 58 |
| Dec 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Dec 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Dec 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | 1,200 |
| Dec 16, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | 252 |
| Dec 15, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | - |
| Dec 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.91% | - |
| Dec 11, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Dec 10, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Dec 9, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Dec 8, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Dec 5, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 4.67% | - |
| Dec 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 900 |
| Dec 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Nov 28, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Nov 27, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.80% | 73 |
| Nov 24, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 57 |
| Nov 21, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.47% | 121 |
| Nov 20, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 19, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 18, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |