Deutsche Payment A1M SE (DUSE:4NJ)
Germany · Delayed Price · Currency is EUR 1.960
-0.040 (-2.00%)
At close: Apr 8, 2026
Deutsche Payment A1M SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | 276 |
| Apr 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | - |
| Apr 2, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Apr 1, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | - |
| Mar 31, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.65% | - |
| Mar 30, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | - |
| Mar 27, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | - |
| Mar 26, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.44% | - |
| Mar 25, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -3.91% | 508 |
| Mar 24, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -4.48% | - |
| Mar 23, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -3.60% | - |
| Mar 20, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -4.14% | - |
| Mar 19, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | - |
| Mar 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Mar 17, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.13% | - |
| Mar 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | - |
| Mar 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -4.62% | - |
| Mar 12, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -4.42% | 300 |
| Mar 11, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -4.74% | - |
| Mar 10, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.00% | - |
| Mar 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -6.98% | - |
| Mar 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | 380 |
| Mar 4, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 80 |
| Mar 3, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Mar 2, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | 2,280 |
| Feb 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | - |
| Feb 26, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Feb 25, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 4.69% | - |
| Feb 24, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 4.93% | 1,000 |
| Feb 23, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 4.10% | 250 |
| Feb 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.63% | - |
| Feb 19, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.26% | - |
| Feb 18, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 4.55% | - |
| Feb 17, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 350 |
| Feb 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 4.76% | - |
| Feb 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 5.00% | - |
| Feb 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 4.58% | - |
| Feb 11, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -4.97% | 1,125 |
| Feb 10, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | 390 |
| Feb 9, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Feb 6, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.82% | - |
| 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% | - |