Dongyue Group Limited (FRA:4D3)
Germany · Delayed Price · Currency is EUR 1.050
+0.010 (0.96%)
Last updated: Oct 23, 2026, 5:15 PM CEST
FRA:4D3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 0.96% | 1,500 |
| Oct 22, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -4.59% | - |
| Oct 21, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Oct 20, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | - |
| Oct 19, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Oct 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Oct 15, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -4.24% | 1,500 |
| Oct 14, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -2.48% | - |
| Oct 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Oct 12, 2026 | 1.21 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 747 |
| Oct 9, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 4.20% | - |
| Oct 8, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -4.03% | - |
| Oct 7, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Oct 6, 2026 | 1.25 | 1.29 | 1.25 | 1.25 | 1.25 | 0.81% | 879 |
| Oct 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.48% | - |
| Oct 2, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | - |
| Oct 1, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Sep 30, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | - |
| Sep 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Sep 28, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -3.20% | - |
| Sep 25, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | - |
| Sep 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Sep 23, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Sep 22, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | -2.26% | - |
| Sep 21, 2026 | 1.30 | 1.36 | 1.30 | 1.33 | 1.33 | 2.31% | 229 |
| Sep 18, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | - |
| Sep 17, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Sep 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Sep 15, 2026 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | -1.48% | 229 |
| Sep 14, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | -1.46% | - |
| Sep 11, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 0.74% | - |
| Sep 10, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Sep 9, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -2.78% | - |
| Sep 8, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 2.86% | - |
| Sep 7, 2026 | 1.43 | 1.46 | 1.40 | 1.40 | 1.40 | 0.72% | 169 |
| Sep 4, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -4.14% | - |
| Sep 3, 2026 | 1.43 | 1.47 | 1.42 | 1.45 | 1.45 | - | 28 |
| Sep 2, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -1.36% | - |
| Sep 1, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | -2.65% | - |
| Aug 31, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | -0.66% | - |
| Aug 28, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 0.66% | - |
| Aug 27, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | 4.86% | - |
| Aug 26, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 3.60% | - |
| Aug 25, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 4.51% | - |
| Aug 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -8.28% | - |
| Aug 21, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 10.69% | - |
| Aug 20, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -1.50% | - |
| Aug 19, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -5.67% | - |
| Aug 18, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| Aug 17, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | 2.13% | - |