dynaCERT Inc. (FRA:DMJ)
Germany · Delayed Price · Currency is EUR 0.0598
-0.0002 (-0.33%)
Last updated: Aug 27, 2026, 8:05 AM CET
FRA:DMJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | - |
| Aug 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.99% | - |
| Aug 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.30% | 30,000 |
| Aug 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.38% | 5,000 |
| Aug 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | - |
| Aug 18, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 9.38% | 56,500 |
| Aug 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -12.57% | 11,586 |
| Aug 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 22.00% | 10,632 |
| Aug 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | - |
| Aug 11, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 8.33% | 50,150 |
| Aug 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 7, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 32,000 |
| Aug 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 22,123 |
| Aug 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -17.51% | - |
| Jul 29, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 21.23% | 2,349 |
| Jul 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,307 |
| Jul 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 22, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -0.91% | 100,500 |
| Jul 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.80% | - |
| Jul 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -10.93% | - |
| Jul 17, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.33% | 65,000 |
| Jul 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.48% | - |
| Jul 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.87% | - |
| Jul 14, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -8.27% | 2,500 |
| Jul 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | - |
| Jul 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.54% | 5,000 |
| Jul 2, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 22.64% | 1,000 |
| Jul 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.86% | - |
| Jun 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.20% | - |
| Jun 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -7.18% | - |
| Jun 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.12% | 3,000 |
| Jun 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.51% | - |
| Jun 24, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.01% | 116,549 |
| Jun 23, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 17.70% | 20,500 |
| Jun 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.29% | - |
| Jun 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.33% | - |