DISO Verwaltungs AG (HAM:MT3)
Germany · Delayed Price · Currency is EUR 0.9200
0.00 (0.00%)
At close: Sep 10, 2025
DISO Verwaltungs AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | - |
| Aug 13, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.55% | - |
| Aug 12, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 11, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 8, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.56% | - |
| Aug 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | - |
| Aug 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 8.70% | - |
| Aug 5, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 200 |
| Aug 4, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 1, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 31, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | - |
| Jul 30, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | -2.13% | 100 |
| Jul 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jul 28, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jul 25, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.87 | - | - |
| Jul 24, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.87 | 3.87% | - |
| Jul 23, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.84 | 0.56% | - |
| Jul 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.83 | - | - |
| Jul 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.83 | -5.26% | - |
| Jul 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.88 | - | - |
| Jul 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.88 | - | 100 |
| Jul 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.88 | - | - |
| Jul 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.88 | - | - |
| Jul 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.88 | - | - |
| Jul 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.88 | - | - |
| Jul 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.88 | - | - |
| Jul 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.88 | - | - |
| Jul 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.88 | - | 300 |
| Jul 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.88 | - | - |
| Jul 4, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.88 | - | 104 |
| Jul 3, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.88 | - | - |