Country Garden Holdings Company Limited (FRA:DZJ)
Germany · Delayed Price · Currency is EUR 0.0337
+0.0001 (0.30%)
At close: Mar 27, 2026
FRA:DZJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.30% | - |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.08% | - |
| Mar 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.67% | - |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.35% | - |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.25% | - |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.63% | - |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.46% | - |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.61% | - |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.61% | - |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.86% | - |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.87% | - |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.26% | - |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.32% | - |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.94% | - |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.63% | - |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.27% | - |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.28% | - |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.83% | - |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.81% | - |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.94% | - |
| Feb 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.21% | - |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.29% | - |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.63% | - |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.15% | - |
| Feb 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.65% | 98,390 |
| Feb 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.90% | 8,114 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.39% | - |
| Feb 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.14% | 5,122 |
| Feb 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.35% | - |
| Feb 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.35% | - |
| Feb 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.79% | - |
| Feb 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.34% | - |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.05% | - |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.34% | - |
| Feb 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.93% | - |
| Feb 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.36% | - |
| Feb 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.31% | - |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.94% | - |
| Jan 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 18.08% | - |
| Jan 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.12% | - |
| Jan 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.46% | - |
| Jan 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.95% | - |
| Jan 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.33% | - |
| Jan 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.77% | - |
| Jan 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.74% | - |
| Jan 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -23.02% | - |