Dongyue Group Limited (FRA:4D3)
Germany · Delayed Price · Currency is EUR 1.300
-0.020 (-1.52%)
At close: Jan 30, 2026
Dongyue Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -1.52% | - |
| Jan 29, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Jan 28, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Jan 27, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Jan 26, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | - |
| Jan 23, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 3.10% | 1,000 |
| Jan 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.73% | - |
| Jan 21, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 4.69% | - |
| Jan 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| Jan 19, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 6.50% | - |
| Jan 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Jan 15, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 4.20% | - |
| Jan 14, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 5,218 |
| Jan 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Jan 12, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -3.23% | - |
| Jan 9, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 1.64% | - |
| Jan 8, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -1.61% | - |
| Jan 7, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | - |
| Jan 6, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 5.98% | - |
| Jan 5, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jan 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Dec 30, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.46% | - |
| Dec 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Dec 23, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 1.82% | - |
| Dec 22, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 19, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -0.90% | - |
| Dec 18, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 1.83% | - |
| Dec 17, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | - |
| Dec 16, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -0.91% | - |
| Dec 15, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Dec 12, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Dec 11, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | - |
| Dec 10, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Dec 9, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | - |
| Dec 8, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Dec 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | - |
| Dec 4, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Dec 3, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | - |
| Dec 2, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.85% | - |
| Dec 1, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Nov 28, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 5.31% | - |
| Nov 27, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Nov 26, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Nov 25, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 2.70% | - |
| Nov 24, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | - |
| Nov 21, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | -6.03% | - |
| Nov 20, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | -0.85% | - |
| Nov 19, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 2.63% | - |
| Nov 18, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -4.20% | - |
| Nov 17, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -1.65% | - |