Skip to main content
Dundee Corporation (BST:1DUA)
Germany flag Germany · Delayed Price · Currency is EUR
2.620
-0.120 (-4.38%)
At close: Apr 28, 2026

Dundee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.742.742.602.622.62-4.38%-
Apr 27, 20262.682.762.682.742.742.24%-
Apr 24, 20262.722.762.662.682.68-2.90%-
Apr 23, 20262.842.862.722.762.76-3.50%-
Apr 22, 20262.682.862.682.862.866.72%-
Apr 21, 20262.983.042.682.682.68-10.07%2,851
Apr 20, 20262.843.022.842.982.983.47%456
Apr 17, 20262.822.902.802.882.884.35%1,400
Apr 16, 20262.822.842.742.762.76-2.13%-
Apr 15, 20262.702.822.682.822.824.44%-
Apr 14, 20262.782.862.682.702.70-2.88%20
Apr 13, 20262.562.882.502.782.789.45%10,062
Apr 10, 20262.482.542.462.542.542.42%-
Apr 9, 20262.402.482.382.482.483.33%1,000
Apr 8, 20262.382.462.362.402.402.56%1,000
Apr 7, 20262.322.362.242.342.34-1.68%-
Apr 2, 20262.362.382.262.382.380.85%-
Apr 1, 20262.422.462.342.362.36-2,000
Mar 31, 20262.262.422.242.362.363.51%-
Mar 30, 20262.322.382.262.282.28-0.87%-
Mar 27, 20262.222.362.182.302.303.60%1,350
Mar 26, 20262.302.362.202.222.22-3.48%-
Mar 25, 20262.302.382.282.302.30--
Mar 24, 20262.262.322.242.302.30-1.71%-
Mar 23, 20262.282.422.282.342.341.74%8,300
Mar 20, 20262.302.322.302.302.30--
Mar 19, 20262.422.422.242.302.30-4.96%2,000
Mar 18, 20262.582.602.402.422.42-5.47%3,400
Mar 17, 20262.602.602.502.562.56-1,000
Mar 16, 20262.662.662.562.562.56-2.29%6,818
Mar 13, 20262.662.702.602.622.62-2.24%-
Mar 12, 20262.742.762.662.682.68-2.19%1,300
Mar 11, 20262.842.862.702.742.74-3.52%2,000
Mar 10, 20262.782.902.762.842.842.16%1,450
Mar 9, 20262.742.822.722.782.78--
Mar 6, 20262.742.782.722.782.780.72%500
Mar 5, 20262.882.902.742.762.76-3.50%-
Mar 4, 20262.802.882.802.862.861.42%-
Mar 3, 20262.962.982.762.822.82-6.00%-
Mar 2, 20262.943.042.803.003.001.35%-
Feb 27, 20262.763.022.762.962.963.50%-
Feb 26, 20262.742.862.682.862.864.38%-
Feb 25, 20262.762.782.742.742.74-0.72%-
Feb 24, 20262.782.782.702.762.760.73%-
Feb 23, 20262.742.782.742.742.74-1.44%400
Feb 20, 20262.862.862.742.782.78-2.11%-
Feb 19, 20262.802.862.782.842.841.43%800
Feb 18, 20262.782.862.782.802.801.45%-
Feb 17, 20262.822.842.682.762.76-2.82%300
Feb 16, 20262.842.862.822.842.84--
Feb 13, 20262.782.902.782.842.842.16%400
Feb 12, 20262.943.002.762.782.78-4.79%1,000
Feb 11, 20262.802.942.762.922.925.04%-
Feb 10, 20262.702.822.702.782.782.21%-
Feb 9, 20262.662.762.642.722.722.26%-
Feb 6, 20262.542.682.542.662.664.72%-
Feb 5, 20262.762.762.542.542.54-7.97%342
Feb 4, 20262.922.922.702.762.76-3.50%641
Feb 3, 20262.782.942.782.862.864.38%-
Feb 2, 20262.642.762.642.742.743.01%-
Jan 30, 20262.862.862.642.662.66-6.34%-
Jan 29, 20263.083.142.842.842.84-8.39%560
Jan 28, 20262.983.122.983.103.104.73%-
Jan 27, 20262.863.002.842.962.963.50%618
Jan 26, 20262.742.862.742.862.864.38%100
Jan 23, 20262.642.762.642.742.743.79%200
Jan 22, 20262.662.722.622.642.64-0.75%-
Jan 21, 20262.702.822.642.662.66-0.75%2,130
Jan 20, 20262.582.882.582.682.682.29%1,150
Jan 19, 20262.622.682.602.622.620.77%11,594
Jan 16, 20262.622.622.542.602.60-0.76%-
Jan 15, 20262.622.662.602.622.62--
Jan 14, 20262.502.642.482.622.623.97%-
Jan 13, 20262.482.522.482.522.521.61%-
Jan 12, 20262.482.542.462.482.48-1.59%-
Jan 9, 20262.542.542.442.522.52-1.56%-
Jan 8, 20262.482.562.442.562.563.23%-
Jan 7, 20262.542.542.462.482.48-2.36%-
Jan 6, 20262.462.562.442.542.543.25%-
Jan 5, 20262.422.502.362.462.461.65%-
Jan 2, 20262.342.422.342.422.425.22%-
Dec 30, 20252.302.302.302.302.30-1.71%-
Dec 29, 20252.382.382.342.342.34-4.88%-
Dec 23, 20252.462.462.462.462.461.65%-
Dec 22, 20252.402.502.402.422.422.54%-
Dec 19, 20252.362.362.362.362.362.61%-
Dec 18, 20252.302.302.302.302.302.68%-
Dec 17, 20252.242.242.242.242.24-1.75%-
Dec 16, 20252.302.302.282.282.280.88%-
Dec 15, 20252.302.302.262.262.26-4.24%-
Dec 12, 20252.322.362.322.362.36-0.84%-
Dec 11, 20252.362.382.342.382.380.85%200
Dec 10, 20252.362.362.362.362.360.85%-
Dec 9, 20252.302.342.302.342.348.33%-
Dec 8, 20252.162.162.162.162.16-1.82%-
Dec 5, 20252.202.202.202.202.20-1.79%-
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%-