Consulting Team Holding Aktiengesellschaft (DUSE:5GG)
Germany · Delayed Price · Currency is EUR 1.240
0.00 (0.00%)
At close: Oct 9, 2026
DUSE:5GG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Oct 8, 2026 | 1.15 | 1.24 | 1.15 | 1.24 | 1.24 | 8.77% | - |
| Oct 7, 2026 | 1.22 | 1.22 | 1.14 | 1.14 | 1.14 | -6.56% | 184 |
| Oct 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.17% | - |
| Oct 1, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 30, 2026 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 5.00% | 11,000 |
| Sep 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 22, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 6,914 |
| Sep 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 18, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 1,352 |
| Sep 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 5,010 |
| Sep 9, 2026 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 14.29% | 3,384 |
| Sep 8, 2026 | 1.27 | 1.27 | 1.05 | 1.05 | 1.05 | -17.32% | 22,786 |
| Sep 7, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Sep 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 1, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 31, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 25, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Aug 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Aug 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Aug 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.23% | 2,600 |
| Aug 19, 2026 | 1.26 | 1.36 | 1.26 | 1.28 | 1.24 | 1.59% | 5,069 |
| Aug 18, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.22 | - | - |
| Aug 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.22 | 0.80% | - |
| Aug 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | - | - |
| Aug 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | - | - |
| Aug 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | - | 25 |
| Aug 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | - | - |
| Aug 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | - | - |
| Aug 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | -8.09% | - |
| Aug 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.32 | 4.62% | - |
| Aug 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | - | - |
| Aug 4, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | - | - |
| Aug 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | -2.99% | - |