Dongyue Group Limited (FRA:4D3)
Germany · Delayed Price · Currency is EUR 1.810
-0.080 (-4.23%)
Last updated: Jun 3, 2026, 5:15 PM CET
FRA:4D3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.82 | 1.89 | 1.82 | 1.89 | 1.89 | -0.53% | - |
| Jun 1, 2026 | 1.83 | 1.90 | 1.83 | 1.90 | 1.90 | 6.74% | - |
| May 29, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -7.29% | - |
| May 28, 2026 | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | 17.79% | - |
| May 27, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | -2.98% | - |
| May 26, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | 14.29% | - |
| May 25, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| May 22, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 14.84% | - |
| May 21, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | - | - |
| May 20, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 3.23% | 130 |
| May 19, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -3.88% | - |
| May 18, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.44% | - |
| May 15, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 2.27% | - |
| May 14, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 1.54% | - |
| May 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | - |
| May 12, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| May 11, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| May 8, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| May 7, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | -1.45% | - |
| May 6, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -1.43% | - |
| May 5, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | - |
| May 4, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | 1.46% | - |
| Apr 30, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | - |
| Apr 29, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 4.55% | - |
| Apr 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Apr 27, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Apr 24, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 7.38% | - |
| Apr 23, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -1.61% | - |
| Apr 22, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -1.59% | - |
| Apr 21, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | - |
| Apr 17, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Apr 16, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | - |
| Apr 15, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Apr 14, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | - |
| Apr 13, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Apr 10, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Apr 9, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Apr 8, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 4.07% | - |
| Apr 7, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | - |
| Apr 2, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -0.81% | - |
| Apr 1, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 5.13% | - |
| Mar 31, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -2.50% | - |
| Mar 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Mar 27, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | - | - |
| Mar 26, 2026 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -0.83% | 1,500 |
| Mar 25, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 1.68% | - |
| Mar 24, 2026 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | 3.48% | 246 |
| Mar 23, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -4.17% | - |
| Mar 20, 2026 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | -1.64% | 200 |