DN Deutsche Nachhaltigkeit AG (FRA:D77)
Germany · Delayed Price · Currency is EUR 5.00
-0.10 (-1.96%)
At close: Oct 17, 2025
FRA:D77 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 5.10 | 5.10 | 4.86 | 5.00 | 5.00 | 2.88% | 2,500 |
| Oct 21, 2025 | 4.98 | 4.98 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| Oct 20, 2025 | 4.88 | 4.88 | 4.86 | 4.88 | 4.88 | 0.41% | - |
| Oct 17, 2025 | 4.98 | 4.98 | 4.86 | 4.86 | 4.86 | - | - |
| Oct 16, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | - |
| Oct 15, 2025 | 4.92 | 4.92 | 4.82 | 4.82 | 4.82 | - | 5,000 |
| Oct 14, 2025 | 4.92 | 4.92 | 4.82 | 4.82 | 4.82 | - | - |
| Oct 13, 2025 | 4.88 | 4.94 | 4.82 | 4.82 | 4.82 | -2.43% | - |
| Oct 10, 2025 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | 0.82% | - |
| Oct 9, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 8, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Oct 7, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 600 |
| Oct 6, 2025 | 4.98 | 5.20 | 4.98 | 5.00 | 5.00 | - | 35 |
| Oct 3, 2025 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | 3.73% | - |
| Oct 2, 2025 | 4.88 | 4.88 | 4.82 | 4.82 | 4.82 | - | - |
| Oct 1, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Sep 30, 2025 | 4.88 | 4.90 | 4.80 | 4.80 | 4.80 | -2.04% | - |
| Sep 29, 2025 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Sep 26, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 4.17% | - |
| Sep 25, 2025 | 5.10 | 5.10 | 4.80 | 4.80 | 4.80 | -4.95% | - |
| Sep 24, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 23, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 22, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 19, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Sep 18, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 0.40% | - |
| Sep 17, 2025 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -0.40% | - |
| Sep 16, 2025 | 4.98 | 5.10 | 4.98 | 5.00 | 5.00 | - | 200 |
| Sep 15, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | - |
| Sep 12, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 11, 2025 | 5.05 | 5.20 | 5.00 | 5.00 | 5.00 | 4.17% | 180 |
| Sep 10, 2025 | 5.05 | 5.05 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 9, 2025 | 4.98 | 5.10 | 4.80 | 4.80 | 4.80 | -2.83% | 100 |
| Sep 8, 2025 | 4.98 | 5.00 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Sep 5, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | - |
| Sep 4, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | - |
| Sep 3, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | - |
| Sep 2, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 1.21% | - |
| Sep 1, 2025 | 5.10 | 5.10 | 4.94 | 4.94 | 4.94 | -2.18% | - |
| Aug 29, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 28, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 27, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 26, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5.21% | - |
| Aug 22, 2025 | 4.98 | 5.00 | 4.80 | 4.80 | 4.80 | -4.00% | - |
| Aug 21, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 20, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 19, 2025 | 5.00 | 5.25 | 5.00 | 5.00 | 5.00 | - | 430 |
| Aug 18, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 15, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 14, 2025 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | 0.81% | - |