Deutsche Payment A1M SE (DUSE:4NJ)
Germany · Delayed Price · Currency is EUR 1.440
-0.020 (-1.37%)
At close: Sep 2, 2025
Deutsche Payment A1M SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 590 |
| Sep 2, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Sep 1, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Aug 29, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | - |
| Aug 28, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Aug 27, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Aug 26, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Aug 25, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Aug 19, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Aug 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 180 |
| Aug 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 166,000 |
| Aug 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.45% | 130 |
| Aug 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Aug 7, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Aug 6, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | - |
| Aug 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 500 |
| Jul 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 943 |
| Jul 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,100 |
| Jul 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 7, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,150 |
| Jul 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 2,600 |
| Jul 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 3,000 |
| Jul 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.45% | 2,000 |
| Jun 30, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jun 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jun 26, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jun 25, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | 200 |
| Jun 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.00% | 2,000 |
| Jun 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| Jun 20, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.38% | 433 |
| Jun 19, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Jun 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.85% | - |
| Jun 17, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.70% | - |
| Jun 16, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -3.57% | - |
| Jun 13, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.00% | - |
| Jun 12, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.85% | - |