Dustin Group AB (publ) (FRA:9DG)
Germany · Delayed Price · Currency is EUR 0.1606
+0.0022 (1.39%)
Last updated: Jun 3, 2026, 9:17 AM CET
FRA:9DG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1.39% | - |
| Jun 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.82% | - |
| Jun 1, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.68% | 10,000 |
| May 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.00% | - |
| May 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | - |
| May 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.47% | 2,536 |
| May 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.22% | - |
| May 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.36% | - |
| May 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.65% | - |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.28% | - |
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.39% | - |
| May 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.65% | - |
| May 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.02% | - |
| May 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | - |
| May 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.79% | - |
| May 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.83% | - |
| May 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.23% | - |
| May 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.48% | - |
| May 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.72% | - |
| May 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.08% | - |
| May 6, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.39% | 2,000 |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.91% | - |
| May 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.41% | - |
| Apr 30, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 9.96% | 5,000 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.32% | - |
| Apr 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.44% | - |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.86% | 2,865 |
| Apr 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.02% | - |
| Apr 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 7.44% | - |
| Apr 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.20% | - |
| Apr 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.19% | - |
| Apr 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.94% | - |
| Apr 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 10.76% | - |
| Apr 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.93% | - |
| Apr 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.62% | - |
| Apr 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.25% | - |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.97% | - |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.25% | - |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.15% | - |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.47% | - |
| Apr 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -23.38% | - |
| Apr 2, 2026 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 28.62% | 2,500 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.58% | - |
| Mar 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.56% | - |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 700 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.25% | - |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.03% | - |
| Mar 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.03% | - |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.62% | - |
| Mar 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.81% | - |