Country Garden Holdings Company Limited (FRA:DZJ)
Germany · Delayed Price · Currency is EUR 0.0221
-0.0050 (-18.45%)
Last updated: Jun 3, 2026, 8:58 AM CET
FRA:DZJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.45% | 16,817 |
| Jun 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.47% | 20,000 |
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 32.13% | 20,000 |
| May 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.00% | - |
| May 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.59% | 40,000 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.40% | - |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.10% | - |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.90% | - |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.20% | - |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.99% | 13,331 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.00% | - |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.06% | - |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.51% | - |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.81% | 39,966 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.81% | - |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.78% | - |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.35% | - |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.81% | - |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.55% | - |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.56% | 7,453 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.08% | - |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.84% | - |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.95% | 200 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.43% | - |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.71% | - |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.34% | - |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.31% | - |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.68% | - |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 3,000 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.04% | - |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.11% | - |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.86% | - |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.31% | - |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.23% | - |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.31% | - |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.21% | - |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.90% | - |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.30% | - |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.48% | - |
| 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% | - |