DN Deutsche Nachhaltigkeit AG (FRA:D77)
Germany · Delayed Price · Currency is EUR 5.20
+0.10 (1.96%)
At close: Sep 9, 2025
FRA:D77 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | - | 1.96% | 200 |
| Sep 8, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | - | 140 |
| Sep 5, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | - | 100 |
| Sep 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | - | 100 |
| Sep 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | - | 100 |
| Sep 2, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | - | 100 |
| Sep 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | -2.86% | 1,062 |
| Aug 29, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | - | 200 |
| Aug 28, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | - | 80 |
| Aug 27, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | - | 100 |
| Aug 26, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | 0.96% | 110 |
| Aug 25, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | - | 100 |
| Aug 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1.96% | 150 |
| Aug 21, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | - | -1.92% | 50 |
| Aug 20, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | -0.95% | 130 |
| Aug 19, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1.94% | 150 |
| Aug 18, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | -0.96% | 175 |
| Aug 15, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | - | 100 |
| Aug 14, 2025 | 4.92 | 5.20 | 4.90 | 5.20 | - | 4.00% | 3,802 |
| Aug 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | -3.85% | 250 |
| Aug 12, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | - | 400 |
| Aug 11, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | -0.95% | 100 |
| Aug 8, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | 0.96% | 300 |
| Aug 7, 2025 | 5.05 | 5.20 | 4.96 | 5.20 | - | - | 4,250 |
| Aug 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | - | 385 |
| Aug 5, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | - | 1.96% | 1,050 |
| Aug 4, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | - | - | 3,050 |
| Aug 1, 2025 | 5.10 | 5.20 | 4.96 | 5.10 | - | - | 14,862 |
| Jul 31, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | - | 350 |
| Jul 30, 2025 | 5.10 | 5.10 | 4.98 | 5.10 | - | - | 2,000 |
| Jul 29, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | - | 2.00% | 1,500 |
| Jul 28, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | - | -1.96% | 1,875 |
| Jul 25, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | - | 0.99% | 1,271 |
| Jul 24, 2025 | 5.10 | 6.00 | 5.05 | 5.05 | - | 1.41% | 5,460 |
| Jul 23, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | - | - | 5,920 |
| Jul 22, 2025 | 4.90 | 4.98 | 4.78 | 4.98 | - | -0.40% | 1,723 |
| Jul 21, 2025 | 4.94 | 5.00 | 4.94 | 5.00 | - | 2.04% | 892 |
| Jul 18, 2025 | 4.58 | 4.90 | 4.58 | 4.90 | - | 10.36% | 2,610 |
| Jul 17, 2025 | 4.50 | 4.50 | 4.44 | 4.44 | - | -2.20% | 2,200 |
| Jul 16, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | - | - | 2,220 |
| Jul 15, 2025 | 4.48 | 4.54 | 4.48 | 4.54 | - | 2.71% | 2,300 |
| Jul 14, 2025 | 4.54 | 4.54 | 4.30 | 4.42 | - | -3.07% | 3,211 |
| Jul 11, 2025 | 4.46 | 4.56 | 4.46 | 4.56 | - | 3.64% | 3,500 |
| Jul 10, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | 4.27% | 500 |
| Jul 9, 2025 | 4.24 | 4.24 | 4.22 | 4.22 | - | -4.09% | 3,667 |
| Jul 8, 2025 | 4.30 | 4.40 | 4.30 | 4.40 | - | 5.77% | 3,000 |
| Jul 7, 2025 | 3.80 | 4.16 | 3.80 | 4.16 | - | -0.95% | 12,257 |
| Jul 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | 0.96% | 200 |
| Jul 3, 2025 | 4.10 | 4.16 | 4.10 | 4.16 | - | - | 300 |
| Jul 2, 2025 | 3.94 | 4.16 | 3.94 | 4.16 | - | 25.30% | 3,052 |