DISO Verwaltungs AG (HAM:MT3)
Germany · Delayed Price · Currency is EUR 0.9050
+0.0050 (0.56%)
At close: Oct 23, 2025
DISO Verwaltungs AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.56% | - |
| Oct 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | - |
| Oct 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 5,000 |
| Oct 16, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Oct 15, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Oct 14, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Oct 13, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Oct 10, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Oct 9, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.22% | - |
| Oct 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 6, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | - |
| Oct 3, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Oct 2, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Oct 1, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 30, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 26, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 25, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 23, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 22, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 19, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 18, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 16, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 15, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 12, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 11, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 10, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 9, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | - |
| Sep 8, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Sep 5, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Sep 4, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Sep 3, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Sep 2, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Sep 1, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -6.67% | - |
| Aug 29, 2025 | 0.91 | 0.98 | 0.91 | 0.98 | 0.98 | 7.14% | 87 |
| Aug 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.71% | - |
| Aug 27, 2025 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 4.37% | 130 |
| Aug 26, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | - |
| Aug 25, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 22, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 21, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 20, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | - |
| Aug 19, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 8,508 |
| Aug 18, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Aug 15, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |