Country Garden Holdings Company Limited (FRA:DZJ)
Germany · Delayed Price · Currency is EUR 0.0564
0.00 (0.00%)
At close: Nov 28, 2025
FRA:DZJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.18% | - |
| Nov 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.18% | - |
| Nov 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.63% | 5,822 |
| Nov 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.22% | - |
| Nov 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.20% | - |
| Nov 19, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.71% | 133,000 |
| Nov 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.28% | - |
| Nov 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.40% | - |
| Nov 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.17% | - |
| Nov 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.18% | - |
| Nov 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.35% | - |
| Nov 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.02% | - |
| Nov 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.81% | - |
| Nov 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.01% | - |
| Nov 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.49% | - |
| Nov 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.04% | - |
| Oct 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.27% | - |
| Oct 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.44% | - |
| Oct 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.63% | - |
| Oct 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.83% | - |
| Oct 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.23% | - |
| Oct 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.82% | 474,664 |
| Oct 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.62% | - |
| Oct 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.90% | 76,790 |
| Oct 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -9.71% | - |
| Oct 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.22% | 39,000 |
| Oct 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.24% | - |
| Oct 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.48% | - |
| Oct 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.86% | - |
| Oct 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.07% | - |
| Oct 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.25% | - |
| Oct 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.73% | - |
| Oct 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.44% | - |
| Oct 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.16% | - |
| Oct 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.57% | - |
| Oct 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.24% | - |
| Sep 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.32% | - |
| Sep 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.31% | - |
| Sep 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.04% | - |
| Sep 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.79% | - |
| Sep 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.55% | - |