Dongyue Group Limited (FRA:4D3)
Germany · Delayed Price · Currency is EUR 1.250
0.00 (0.00%)
At close: Sep 26, 2025
Dongyue Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| Sep 29, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 4.80% | 46 |
| Sep 26, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Sep 23, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | -3.15% | 7 |
| Sep 22, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | 3,653 |
| Sep 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | 3,653 |
| Sep 18, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 3,653 |
| Sep 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | 3,653 |
| Sep 16, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | 3,653 |
| Sep 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | 3,653 |
| Sep 12, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 3,653 |
| Sep 11, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 3,653 |
| Sep 10, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 2.26% | 3,653 |
| Sep 9, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.92% | 776 |
| Sep 8, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | 776 |
| Sep 5, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 4.65% | 776 |
| Sep 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.44% | 776 |
| Sep 3, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 776 |
| Sep 2, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.60% | 776 |
| Sep 1, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | 776 |
| Aug 29, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.16% | 776 |
| Aug 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.80% | 776 |
| Aug 27, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.38% | 776 |
| Aug 26, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 4.96% | 776 |
| Aug 25, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.17% | 8,700 |
| Aug 22, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | 8,700 |
| Aug 21, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 8,700 |
| Aug 20, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 8,700 |
| Aug 19, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 8,700 |
| Aug 18, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 5.34% | 8,700 |
| Aug 15, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.15% | 8,700 |
| Aug 14, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 8,700 |
| Aug 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | 8,700 |
| Aug 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | 8,700 |
| Aug 11, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 8,700 |
| Aug 8, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | 8,700 |
| Aug 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 8,700 |
| Aug 6, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 8,700 |
| Aug 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 8,700 |
| Aug 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 8,700 |
| Aug 1, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | 8,700 |
| Jul 31, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 8,700 |
| Jul 30, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 8,700 |
| Jul 29, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 8,700 |
| Jul 28, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 8,700 |
| Jul 25, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | 8,700 |
| Jul 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | 8,700 |
| Jul 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | 8,700 |