Dundee Corporation (BST:1DUA)
Germany
· Delayed Price · Currency is EUR 2.800
+0.020 (0.72%)
At close: Mar 9, 2026
Dundee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.74 | 2.78 | 2.72 | 2.78 | 2.78 | 0.72% | 500 |
| Mar 5, 2026 | 2.88 | 2.90 | 2.74 | 2.76 | 2.76 | -3.50% | - |
| Mar 4, 2026 | 2.80 | 2.88 | 2.80 | 2.86 | 2.86 | 1.42% | - |
| Mar 3, 2026 | 2.96 | 2.98 | 2.76 | 2.82 | 2.82 | -6.00% | - |
| Mar 2, 2026 | 2.94 | 3.04 | 2.80 | 3.00 | 3.00 | 1.35% | - |
| Feb 27, 2026 | 2.76 | 3.02 | 2.76 | 2.96 | 2.96 | 3.50% | - |
| Feb 26, 2026 | 2.74 | 2.86 | 2.68 | 2.86 | 2.86 | 4.38% | - |
| Feb 25, 2026 | 2.76 | 2.78 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Feb 24, 2026 | 2.78 | 2.78 | 2.70 | 2.76 | 2.76 | 0.73% | - |
| Feb 23, 2026 | 2.74 | 2.78 | 2.74 | 2.74 | 2.74 | -1.44% | 400 |
| Feb 20, 2026 | 2.86 | 2.86 | 2.74 | 2.78 | 2.78 | -2.11% | - |
| Feb 19, 2026 | 2.80 | 2.86 | 2.78 | 2.84 | 2.84 | 1.43% | 800 |
| Feb 18, 2026 | 2.78 | 2.86 | 2.78 | 2.80 | 2.80 | 1.45% | - |
| Feb 17, 2026 | 2.82 | 2.84 | 2.68 | 2.76 | 2.76 | -2.82% | 300 |
| Feb 16, 2026 | 2.84 | 2.86 | 2.82 | 2.84 | 2.84 | - | - |
| Feb 13, 2026 | 2.78 | 2.90 | 2.78 | 2.84 | 2.84 | 2.16% | 400 |
| Feb 12, 2026 | 2.94 | 3.00 | 2.76 | 2.78 | 2.78 | -4.79% | 1,000 |
| Feb 11, 2026 | 2.80 | 2.94 | 2.76 | 2.92 | 2.92 | 5.04% | - |
| Feb 10, 2026 | 2.70 | 2.82 | 2.70 | 2.78 | 2.78 | 2.21% | - |
| Feb 9, 2026 | 2.66 | 2.76 | 2.64 | 2.72 | 2.72 | 2.26% | - |
| Feb 6, 2026 | 2.54 | 2.68 | 2.54 | 2.66 | 2.66 | 4.72% | - |
| Feb 5, 2026 | 2.76 | 2.76 | 2.54 | 2.54 | 2.54 | -7.97% | 342 |
| Feb 4, 2026 | 2.92 | 2.92 | 2.70 | 2.76 | 2.76 | -3.50% | 641 |
| Feb 3, 2026 | 2.78 | 2.94 | 2.78 | 2.86 | 2.86 | 4.38% | - |
| Feb 2, 2026 | 2.64 | 2.76 | 2.64 | 2.74 | 2.74 | 3.01% | - |
| Jan 30, 2026 | 2.86 | 2.86 | 2.64 | 2.66 | 2.66 | -6.34% | - |
| Jan 29, 2026 | 3.08 | 3.14 | 2.84 | 2.84 | 2.84 | -8.39% | 560 |
| Jan 28, 2026 | 2.98 | 3.12 | 2.98 | 3.10 | 3.10 | 4.73% | - |
| Jan 27, 2026 | 2.86 | 3.00 | 2.84 | 2.96 | 2.96 | 3.50% | 618 |
| Jan 26, 2026 | 2.74 | 2.86 | 2.74 | 2.86 | 2.86 | 4.38% | 100 |
| Jan 23, 2026 | 2.64 | 2.76 | 2.64 | 2.74 | 2.74 | 3.79% | 200 |
| Jan 22, 2026 | 2.66 | 2.72 | 2.62 | 2.64 | 2.64 | -0.75% | - |
| Jan 21, 2026 | 2.70 | 2.82 | 2.64 | 2.66 | 2.66 | -0.75% | 2,130 |
| Jan 20, 2026 | 2.58 | 2.88 | 2.58 | 2.68 | 2.68 | 2.29% | 1,150 |
| Jan 19, 2026 | 2.62 | 2.68 | 2.60 | 2.62 | 2.62 | 0.77% | 11,594 |
| Jan 16, 2026 | 2.62 | 2.62 | 2.54 | 2.60 | 2.60 | -0.76% | - |
| Jan 15, 2026 | 2.62 | 2.66 | 2.60 | 2.62 | 2.62 | - | - |
| Jan 14, 2026 | 2.50 | 2.64 | 2.48 | 2.62 | 2.62 | 3.97% | - |
| Jan 13, 2026 | 2.48 | 2.52 | 2.48 | 2.52 | 2.52 | 1.61% | - |
| Jan 12, 2026 | 2.48 | 2.54 | 2.46 | 2.48 | 2.48 | -1.59% | - |
| Jan 9, 2026 | 2.54 | 2.54 | 2.44 | 2.52 | 2.52 | -1.56% | - |
| Jan 8, 2026 | 2.48 | 2.56 | 2.44 | 2.56 | 2.56 | 3.23% | - |
| Jan 7, 2026 | 2.54 | 2.54 | 2.46 | 2.48 | 2.48 | -2.36% | - |
| Jan 6, 2026 | 2.46 | 2.56 | 2.44 | 2.54 | 2.54 | 3.25% | - |
| Jan 5, 2026 | 2.42 | 2.50 | 2.36 | 2.46 | 2.46 | 1.65% | - |
| Jan 2, 2026 | 2.34 | 2.42 | 2.34 | 2.42 | 2.42 | 5.22% | - |
| Dec 30, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | - |
| Dec 29, 2025 | 2.38 | 2.38 | 2.34 | 2.34 | 2.34 | -4.88% | - |
| Dec 23, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 1.65% | - |
| Dec 22, 2025 | 2.40 | 2.50 | 2.40 | 2.42 | 2.42 | 2.54% | - |
| Dec 19, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 2.61% | - |
| Dec 18, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.68% | - |
| Dec 17, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Dec 16, 2025 | 2.30 | 2.30 | 2.28 | 2.28 | 2.28 | 0.88% | - |
| Dec 15, 2025 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | -4.24% | - |
| Dec 12, 2025 | 2.32 | 2.36 | 2.32 | 2.36 | 2.36 | -0.84% | - |
| Dec 11, 2025 | 2.36 | 2.38 | 2.34 | 2.38 | 2.38 | 0.85% | 200 |
| Dec 10, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.85% | - |
| Dec 9, 2025 | 2.30 | 2.34 | 2.30 | 2.34 | 2.34 | 8.33% | - |
| Dec 8, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | - |
| Dec 5, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | - |
| Dec 4, 2025 | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | -2.61% | - |
| Dec 3, 2025 | 2.24 | 2.30 | 2.24 | 2.30 | 2.30 | 2.68% | - |
| Dec 2, 2025 | 2.30 | 2.30 | 2.24 | 2.24 | 2.24 | -0.88% | - |
| Dec 1, 2025 | 2.32 | 2.34 | 2.26 | 2.26 | 2.26 | -1.74% | - |
| Nov 28, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Nov 27, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Nov 26, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 4.55% | - |
| Nov 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Nov 24, 2025 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | 4.85% | - |
| Nov 21, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.74% | - |
| Nov 20, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | - |
| Nov 19, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.91% | - |
| Nov 18, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | - | - |
| Nov 17, 2025 | 1.98 | 2.06 | 1.98 | 2.06 | 2.06 | 5.64% | - |
| Nov 14, 2025 | 1.96 | 1.96 | 1.80 | 1.95 | 1.95 | -3.47% | - |
| Nov 13, 2025 | 2.00 | 2.02 | 1.99 | 2.02 | 2.02 | 1.51% | - |
| Nov 12, 2025 | 1.93 | 1.99 | 1.93 | 1.99 | 1.99 | 3.11% | - |
| Nov 11, 2025 | 1.93 | 1.95 | 1.93 | 1.93 | 1.93 | - | - |
| Nov 10, 2025 | 1.90 | 1.94 | 1.90 | 1.93 | 1.93 | 1.05% | - |
| Nov 7, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -3.54% | - |
| Nov 6, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 5.88% | - |
| Nov 5, 2025 | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | -6.50% | - |
| Nov 4, 2025 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Nov 3, 2025 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Oct 31, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | - | 300 |
| Oct 30, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | -0.97% | - |
| Oct 29, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Oct 28, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | 500 |
| Oct 27, 2025 | 2.20 | 2.20 | 2.06 | 2.08 | 2.08 | -7.14% | - |
| Oct 24, 2025 | 2.26 | 2.26 | 2.22 | 2.24 | 2.24 | -1.75% | - |
| Oct 23, 2025 | 2.26 | 2.30 | 2.26 | 2.28 | 2.28 | 2.70% | 17 |
| Oct 22, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |
| Oct 21, 2025 | 2.32 | 2.32 | 2.20 | 2.20 | 2.20 | -8.33% | - |
| Oct 20, 2025 | 2.36 | 2.40 | 2.36 | 2.40 | 2.40 | 0.84% | - |
| Oct 17, 2025 | 2.46 | 2.46 | 2.32 | 2.38 | 2.38 | -9.85% | 2,470 |
| Oct 16, 2025 | 2.68 | 2.68 | 2.54 | 2.64 | 2.64 | -1.49% | - |
| Oct 15, 2025 | 2.50 | 2.68 | 2.50 | 2.68 | 2.68 | 7.20% | - |
| Oct 14, 2025 | 2.38 | 2.50 | 2.38 | 2.50 | 2.50 | 6.84% | - |
| Oct 13, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 500 |