Skip to main content
logo
dynaCERT Inc. (FRA:DMJ)
Germany flag Germany · Delayed Price · Currency is EUR
0.0600
+0.0046 (8.30%)
At close: Nov 28, 2025

dynaCERT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.070.070.070.070.07--
Oct 9, 20250.070.090.070.070.07-50,000
Oct 8, 20250.070.090.070.070.071.10%5,000
Oct 7, 20250.070.070.070.070.07-14.12%-
Oct 6, 20250.070.090.070.090.098.97%12,000
Oct 3, 20250.070.080.070.080.084.56%100,300
Oct 2, 20250.080.080.070.070.07-15.23%80,000
Oct 1, 20250.080.090.080.090.0910.00%4,200
Sep 30, 20250.080.080.080.080.08-3.61%27,400
Sep 29, 20250.090.090.080.080.0813.70%125,000
Sep 26, 20250.070.090.070.070.07-14.12%11,000
Sep 25, 20250.090.090.090.090.09-24,639
Sep 24, 20250.080.090.080.090.092.41%77,400
Sep 23, 20250.080.080.080.080.08-7.78%15,000