Skip to main content
logo
dynaCERT Inc. (FRA:DMJ)
Germany flag Germany · Delayed Price · Currency is EUR
0.0656
+0.0144 (28.13%)
At close: Jan 9, 2026

dynaCERT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20260.050.070.050.070.0728.13%225,000
Jan 8, 20260.050.050.050.050.05-8.57%-
Jan 7, 20260.050.060.050.060.064.87%-
Jan 6, 20260.050.050.050.050.05-1.11%-
Jan 5, 20260.050.070.050.050.05-14.01%10,000
Jan 2, 20260.050.060.050.060.06-1.88%140,000
Dec 30, 20250.050.060.050.060.0642.86%325,633
Dec 29, 20250.040.040.040.040.040.45%1,500
Dec 23, 20250.040.040.040.040.04-7.08%13,600
Dec 22, 20250.040.050.040.050.05-2.44%26,500
Dec 19, 20250.040.050.040.050.05-7.17%55,000
Dec 18, 20250.050.050.050.050.05-0.38%10,000
Dec 17, 20250.050.050.050.050.05-1,250
Dec 16, 20250.050.060.050.050.05-1.85%188,300
Dec 15, 20250.050.060.050.050.05-0.37%52,400
Dec 12, 20250.060.060.050.050.05-1.45%20,000
Dec 11, 20250.060.060.060.060.068.66%-
Dec 10, 20250.050.050.050.050.05-4.15%-
Dec 9, 20250.050.050.050.050.05-3.64%-
Dec 8, 20250.060.060.060.060.068.70%-
Dec 5, 20250.050.050.050.050.05-8.00%-
Dec 4, 20250.060.060.060.060.063.77%-
Dec 3, 20250.050.050.050.050.05-5.36%20,000
Dec 2, 20250.060.060.060.060.0610.67%-
Dec 1, 20250.050.050.050.050.05-15.67%-
Nov 28, 20250.060.070.060.060.068.30%32,700
Nov 27, 20250.060.070.060.060.06-1.77%40,000
Nov 26, 20250.050.060.050.060.06-13.23%1,500
Nov 25, 20250.070.070.070.070.0721.72%30,000
Nov 24, 20250.050.050.050.050.0515.09%4,000
Nov 21, 20250.050.050.050.050.053.11%15,000
Nov 20, 20250.050.060.050.050.05-35.71%15,000
Nov 19, 20250.070.070.070.070.07-18,000
Nov 18, 20250.060.070.060.070.07-2.78%50,000
Nov 17, 20250.070.070.070.070.0715.38%4,800
Nov 14, 20250.070.070.060.060.06-13.33%70,000
Nov 13, 20250.070.080.070.070.07-0.28%38,000
Nov 12, 20250.070.070.070.070.070.28%2,250
Nov 11, 20250.070.070.070.070.07--
Nov 10, 20250.070.070.070.070.07-4.00%-
Nov 7, 20250.080.080.080.080.08-5.06%17,000
Nov 6, 20250.080.080.080.080.085.33%-
Nov 5, 20250.080.080.080.080.08--
Nov 4, 20250.080.080.080.080.08--
Nov 3, 20250.080.080.080.080.08--
Oct 31, 20250.080.080.080.080.08-13,000
Oct 30, 20250.080.080.080.080.08-900
Oct 29, 20250.080.080.080.080.08-10,000
Oct 28, 20250.080.080.080.080.08-8,500
Oct 27, 20250.080.080.080.080.08-16.11%-