DISO Verwaltungs AG (HAM:MT3)
Germany · Delayed Price · Currency is EUR 0.9050
0.00 (0.00%)
At close: Apr 8, 2026
DISO Verwaltungs AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Apr 7, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Apr 2, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.63% | - |
| Apr 1, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 200 |
| Mar 31, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.67% | 100 |
| Mar 30, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Mar 27, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | - |
| Mar 26, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.53% | 100 |
| Mar 25, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -3.61% | 1,100 |
| Mar 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Mar 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Mar 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Mar 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Mar 18, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Mar 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 920 |
| Mar 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | - |
| Mar 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1,080 |
| Mar 12, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Mar 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Mar 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Mar 9, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Mar 6, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Mar 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Mar 4, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Mar 3, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Mar 2, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 5.46% | - |
| Feb 27, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Feb 26, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Feb 25, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -6.15% | - |
| Feb 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.04% | - |
| Feb 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.12% | - |
| Feb 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -10.00% | - |
| Feb 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Feb 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Feb 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Feb 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Feb 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Feb 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Feb 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Feb 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Feb 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 14.75% | 150 |
| Feb 6, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | - |
| Feb 5, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.63% | - |
| Feb 4, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.66% | 100 |
| Feb 3, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.16% | - |
| Feb 2, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jan 30, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jan 29, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jan 28, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jan 27, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -6.09% | - |