Dongjiang Environmental Company Limited (FRA:DGN)
Germany · Delayed Price · Currency is EUR 0.1780
+0.0020 (1.14%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:DGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.68% | - |
| Jun 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.68% | - |
| May 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.93% | - |
| May 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | - |
| May 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.24% | - |
| May 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.65% | - |
| May 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | - |
| May 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.60% | - |
| May 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.17% | - |
| May 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.16% | - |
| May 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | - |
| May 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | - |
| May 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | - |
| May 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | - |
| May 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.02% | - |
| May 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | - |
| May 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | - |
| May 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | - |
| May 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.54% | - |
| May 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.01% | - |
| May 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.49% | - |
| Apr 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.51% | - |
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.49% | - |
| Apr 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.02% | - |
| Apr 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | - |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | - |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | - |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.99% | - |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | - |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.96% | - |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.99% | - |
| Apr 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | - |
| Apr 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.99% | - |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.94% | - |
| Apr 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.98% | - |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.88% | - |
| Apr 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.89% | - |
| Mar 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.85% | - |
| Mar 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.92% | - |
| Mar 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.68% | - |
| Mar 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.70% | - |
| Mar 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.89% | - |
| Mar 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.64% | - |
| Mar 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.17% | - |