Skip to main content
Dundee Corporation (BST:1DUA)
Germany flag Germany · Delayed Price · Currency is EUR
2.200
-0.040 (-1.79%)
At close: Dec 5, 2025

Dundee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.282.282.242.242.24-2.61%-
Dec 3, 20252.242.302.242.302.302.68%-
Dec 2, 20252.302.302.242.242.24-0.88%-
Dec 1, 20252.322.342.262.262.26-1.74%-
Nov 28, 20252.302.302.302.302.30--
Nov 27, 20252.302.302.302.302.30--
Nov 26, 20252.302.302.302.302.304.55%-
Nov 25, 20252.202.202.202.202.201.85%-
Nov 24, 20252.102.162.102.162.164.85%-
Nov 21, 20252.062.062.062.062.06-3.74%-
Nov 20, 20252.142.142.142.142.140.94%-
Nov 19, 20252.122.122.122.122.122.91%-
Nov 18, 20252.042.062.042.062.06--
Nov 17, 20251.982.061.982.062.065.64%-
Nov 14, 20251.961.961.801.951.95-3.47%-
Nov 13, 20252.002.021.992.022.021.51%-
Nov 12, 20251.931.991.931.991.993.11%-
Nov 11, 20251.931.951.931.931.93--
Nov 10, 20251.901.941.901.931.931.05%-
Nov 7, 20251.911.911.911.911.91-3.54%-
Nov 6, 20251.981.981.981.981.985.88%-
Nov 5, 20251.911.911.871.871.87-6.50%-
Nov 4, 20252.062.062.002.002.00-0.99%-
Nov 3, 20252.042.042.022.022.02-0.98%-
Oct 31, 20252.022.042.022.042.04-300
Oct 30, 20252.022.042.022.042.04-0.97%-
Oct 29, 20252.062.062.062.062.06-1.90%-
Oct 28, 20252.102.102.102.102.100.96%500
Oct 27, 20252.202.202.062.082.08-7.14%-
Oct 24, 20252.262.262.222.242.24-1.75%-
Oct 23, 20252.262.302.262.282.282.70%17
Oct 22, 20252.222.222.222.222.220.91%-
Oct 21, 20252.322.322.202.202.20-8.33%-
Oct 20, 20252.362.402.362.402.400.84%-
Oct 17, 20252.462.462.322.382.38-9.85%2,470
Oct 16, 20252.682.682.542.642.64-1.49%-
Oct 15, 20252.502.682.502.682.687.20%-
Oct 14, 20252.382.502.382.502.506.84%-
Oct 13, 20252.342.342.342.342.34-500
Oct 10, 20252.362.362.322.342.34-3.31%-
Oct 9, 20252.442.442.422.422.421.68%-
Oct 8, 20252.422.422.382.382.38-3.25%-
Oct 7, 20252.462.462.462.462.46--
Oct 6, 20252.422.502.422.462.461.65%20,000
Oct 3, 20252.402.442.402.422.420.83%-
Oct 2, 20252.582.722.402.402.40-6.98%200
Oct 1, 20252.562.582.562.582.580.78%-
Sep 30, 20252.562.562.562.562.56--
Sep 29, 20252.462.562.462.562.564.92%-
Sep 26, 20252.462.462.442.442.440.83%-
Sep 25, 20252.482.482.422.422.42-3.20%-
Sep 24, 20252.482.622.442.502.502.46%10,000
Sep 23, 20252.442.442.442.442.440.83%-
Sep 22, 20252.402.422.402.422.42-3.97%-
Sep 19, 20252.262.522.262.522.5210.53%800
Sep 18, 20252.282.282.262.282.28--
Sep 17, 20252.282.282.282.282.28--
Sep 16, 20252.302.302.282.282.28--
Sep 15, 20252.282.282.282.282.28--
Sep 12, 20252.242.382.242.282.285.56%10,000
Sep 11, 20252.202.202.162.162.16-3.57%-
Sep 10, 20252.242.242.242.242.24--
Sep 9, 20252.242.242.242.242.245.66%60
Sep 8, 20252.102.122.102.122.120.95%-
Sep 5, 20252.082.102.082.102.10--
Sep 4, 20252.102.102.102.102.10--
Sep 3, 20252.122.122.082.102.10-1.87%-
Sep 2, 20252.022.142.022.142.147.00%-
Sep 1, 20252.002.002.002.002.004.17%-
Aug 29, 20251.921.921.921.921.92-0.52%-
Aug 28, 20251.941.941.931.931.93-1.53%-
Aug 27, 20251.961.961.961.961.961.03%-
Aug 26, 20251.941.941.941.941.946.01%-
Aug 25, 20251.821.831.821.831.830.55%-
Aug 22, 20251.811.821.811.821.82-1.09%-
Aug 21, 20251.841.841.841.841.84--
Aug 20, 20251.901.901.841.841.84-3.66%-
Aug 19, 20251.921.921.911.911.91--
Aug 18, 20251.981.981.911.911.91-2.55%-
Aug 15, 20251.961.961.961.961.96-2.00%-
Aug 14, 20251.962.001.962.002.007.53%-
Aug 13, 20251.861.861.861.861.86-2.11%-
Aug 12, 20251.901.901.851.901.90-6.86%-
Aug 11, 20251.892.041.872.042.0410.87%6,703
Aug 8, 20251.841.841.841.841.842.79%-
Aug 7, 20251.791.791.791.791.79--
Aug 6, 20251.761.791.761.791.790.56%-
Aug 5, 20251.761.781.761.781.782.89%-
Aug 4, 20251.731.731.731.731.730.58%-
Aug 1, 20251.741.741.721.721.721.18%-
Jul 31, 20251.731.731.701.701.70-2.30%-
Jul 30, 20251.741.741.741.741.74-1.69%-
Jul 29, 20251.761.771.761.771.772.31%-
Jul 28, 20251.721.731.721.731.731.17%-
Jul 25, 20251.741.741.711.711.71--
Jul 24, 20251.731.731.711.711.71-1.16%-
Jul 23, 20251.761.761.731.731.73-0.57%-
Jul 22, 20251.741.751.731.741.740.58%-
Jul 21, 20251.701.731.701.731.732.37%-
Jul 18, 20251.681.691.681.691.69-1.17%-