Skip to main content
logo
dynaCERT Inc. (FRA:DMJ)
Germany flag Germany · Delayed Price · Currency is EUR
0.0760
-0.0002 (-0.26%)
Last updated: Jun 4, 2026, 3:33 PM CET

FRA:DMJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20260.080.080.080.080.08-14.38%9,500
Jun 2, 20260.080.090.080.090.0917.11%65,000
Jun 1, 20260.080.080.080.080.08-15.56%13,333
May 29, 20260.080.090.080.090.099.76%21,200
May 28, 20260.080.090.080.080.082.50%50,000
May 27, 20260.080.080.080.080.08-2.44%-
May 26, 20260.080.080.080.080.08-2,500
May 25, 20260.080.080.080.080.08-7.87%-
May 22, 20260.090.090.090.090.09-1.11%30,000
May 21, 20260.090.090.090.090.09-128,765
May 20, 20260.090.090.090.090.09-9.82%11,235
May 19, 20260.090.100.090.100.1012.13%10,000
May 18, 20260.090.090.090.090.09--
May 15, 20260.090.090.090.090.09--
May 14, 20260.090.090.090.090.09-11.00%-
May 13, 20260.090.100.090.100.105.26%-
May 12, 20260.090.100.090.100.107.95%52,000
May 11, 20260.090.090.090.090.09-1.12%-
May 8, 20260.090.090.090.090.091.14%-
May 7, 20260.090.090.090.090.09-0.68%-
May 6, 20260.090.090.090.090.09-5.74%-
May 5, 20260.080.100.080.090.0916.05%102,900
May 4, 20260.080.080.080.080.08-4.71%-
Apr 30, 20260.090.100.090.090.09-10.53%237,000
Apr 29, 20260.090.100.090.100.101.06%100,000
Apr 28, 20260.100.110.090.090.09-12.15%100,000
Apr 27, 20260.110.110.090.110.119.41%12,000
Apr 24, 20260.090.120.090.100.108.67%89,784
Apr 23, 20260.070.090.070.090.0912.50%37,000
Apr 22, 20260.070.080.070.080.0821.58%10,000
Apr 21, 20260.070.070.070.070.070.61%-
Apr 20, 20260.070.070.070.070.07-2.97%-
Apr 17, 20260.070.070.070.070.07-3.71%115,000
Apr 16, 20260.070.070.070.070.07--
Apr 15, 20260.070.070.070.070.07--
Apr 14, 20260.070.070.070.070.0712.18%-
Apr 13, 20260.060.060.060.060.06-5.45%-
Apr 10, 20260.060.080.060.070.074.43%92,193
Apr 9, 20260.060.060.060.060.06-9.71%-
Apr 8, 20260.060.070.060.070.0725.00%34,662
Apr 7, 20260.070.070.060.060.06-3.11%35,349
Apr 2, 20260.060.060.060.060.063.58%-
Apr 1, 20260.060.060.060.060.06-5.42%1,651
Mar 31, 20260.060.060.060.060.06-20.49%-
Mar 30, 20260.060.070.060.070.0732.97%2,000
Mar 27, 20260.050.060.050.060.06-17.94%100,000
Mar 26, 20260.060.070.060.070.0718.06%15,000
Mar 25, 20260.060.060.060.060.063.23%-
Mar 24, 20260.060.060.060.060.06-0.36%-
Mar 23, 20260.060.060.060.060.06-1.06%-