Skip to main content
logo
dynaCERT Inc. (FRA:DMJ)
Germany flag Germany · Delayed Price · Currency is EUR
0.0492
-0.0038 (-7.17%)
At close: Dec 19, 2025

dynaCERT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Oct 24, 20250.080.090.080.090.0916.10%5,000
Oct 23, 20250.090.090.080.080.082.67%7,000
Oct 22, 20250.070.080.070.080.084.46%-
Oct 21, 20250.080.090.070.070.07-4.27%14,500
Oct 20, 20250.080.080.080.080.08--
Oct 17, 20250.080.080.080.080.08-6.25%-
Oct 16, 20250.080.080.080.080.08-10.11%59,000
Oct 15, 20250.080.090.080.090.0917.72%3,000
Oct 14, 20250.070.080.070.080.083.56%20,500
Oct 13, 20250.070.070.070.070.07-1.08%7,142