DN Deutsche Nachhaltigkeit AG (DUSE:D77)
Germany · Delayed Price · Currency is EUR 2.700
-0.190 (-6.57%)
At close: Apr 7, 2025
DUSE:D77 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 2.65 | 2.70 | 2.65 | 2.70 | 2.70 | -6.57% | 250 |
| Feb 19, 2025 | 2.74 | 2.89 | 2.73 | 2.89 | 2.89 | 106.43% | 500 |
| Sep 6, 2024 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 500 |
| Sep 5, 2024 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 500 |
| Sep 4, 2024 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 500 |
| Sep 3, 2024 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 500 |
| Sep 2, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -14.63% | 500 |
| Aug 30, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -10.38% | 500 |
| Jul 26, 2024 | 1.81 | 1.83 | 1.80 | 1.83 | 1.83 | 4.57% | 500 |
| Jul 25, 2024 | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -1.13% | 500 |
| Jul 24, 2024 | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | -9.23% | 500 |
| Jul 23, 2024 | 1.86 | 1.95 | 1.82 | 1.95 | 1.95 | -53.79% | 500 |
| Mar 15, 2024 | 4.32 | 4.32 | 4.22 | 4.22 | 4.22 | 2.43% | 579 |
| Mar 14, 2024 | 4.28 | 4.32 | 4.12 | 4.12 | 4.12 | -1.44% | 579 |
| Mar 13, 2024 | 4.32 | 4.32 | 4.18 | 4.18 | 4.18 | -5.00% | 579 |
| Mar 12, 2024 | 4.56 | 4.56 | 4.40 | 4.40 | 4.40 | - | 579 |
| Mar 11, 2024 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | 2.80% | 579 |
| Mar 8, 2024 | 4.98 | 4.98 | 4.28 | 4.28 | 4.28 | -46.50% | 579 |
| Dec 15, 2023 | 8.00 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 25 |
| Dec 14, 2023 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | - | 25 |
| Dec 13, 2023 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | - | 25 |
| Dec 12, 2023 | 7.95 | 8.20 | 7.95 | 8.10 | 8.10 | - | 25 |
| Dec 11, 2023 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | -11.78% | 25 |
| May 26, 2023 | 8.59 | 9.18 | 8.59 | 9.18 | 9.18 | 2.53% | 164 |
| May 25, 2023 | 8.50 | 8.96 | 8.36 | 8.96 | 8.96 | 1.03% | 164 |
| May 24, 2023 | 8.77 | 8.96 | 8.77 | 8.86 | 8.86 | -3.46% | 164 |
| May 23, 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | 164 |
| May 22, 2023 | 9.36 | 9.36 | 9.18 | 9.18 | 9.18 | -0.98% | 164 |
| May 19, 2023 | 9.00 | 9.27 | 8.82 | 9.27 | 9.27 | 8.52% | 164 |
| Apr 14, 2023 | 8.64 | 8.64 | 8.55 | 8.55 | 8.55 | -1.05% | 329 |
| Apr 13, 2023 | 8.46 | 8.64 | 8.46 | 8.64 | 8.64 | -1.56% | 329 |
| Apr 12, 2023 | 8.77 | 8.77 | 8.73 | 8.77 | 8.77 | -3.50% | 329 |
| Apr 11, 2023 | 8.36 | 9.09 | 8.36 | 9.09 | 9.09 | 5.82% | 329 |
| Apr 6, 2023 | 8.55 | 8.77 | 8.55 | 8.59 | 8.59 | 1.07% | 54 |
| Apr 5, 2023 | 8.18 | 8.50 | 8.18 | 8.50 | 8.50 | 0.53% | 285 |
| Apr 4, 2023 | 8.18 | 8.59 | 8.18 | 8.46 | 8.46 | -1.05% | 285 |
| Apr 3, 2023 | 8.96 | 9.09 | 8.46 | 8.55 | 8.55 | -3.10% | 285 |
| Mar 31, 2023 | 8.96 | 9.27 | 8.82 | 8.82 | 8.82 | -3.00% | 780 |
| Mar 30, 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - | 1,044 |
| Mar 29, 2023 | 9.05 | 9.09 | 9.05 | 9.09 | 9.09 | -0.99% | 1,044 |
| Mar 28, 2023 | 8.91 | 9.18 | 8.86 | 9.18 | 9.18 | 1.00% | 1,044 |
| Mar 27, 2023 | 9.09 | 9.91 | 8.91 | 9.09 | 9.09 | -1.96% | 1,044 |
| Mar 24, 2023 | 8.77 | 9.27 | 8.64 | 9.27 | 9.27 | 4.61% | 2,197 |
| Mar 23, 2023 | 9.09 | 9.09 | 8.86 | 8.86 | 8.86 | -4.41% | 1,099 |
| Mar 22, 2023 | 9.64 | 9.82 | 9.27 | 9.27 | 9.27 | -7.27% | 2,199 |
| Mar 17, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.79% | 549 |
| Mar 16, 2023 | 9.46 | 10.18 | 9.46 | 10.18 | 10.18 | 5.67% | 549 |
| Mar 15, 2023 | 9.36 | 9.73 | 9.36 | 9.64 | 9.64 | 0.95% | 549 |
| Mar 14, 2023 | 9.55 | 9.73 | 9.36 | 9.55 | 9.55 | -2.78% | 549 |