DM-KER Nyilvánosan Muködo Részvénytársaság (BUD:DMKER)
Hungary
· Delayed Price · Currency is HUF 33.30
+1.10 (3.42%)
At close: Dec 5, 2025
BUD:DMKER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.20 | 33.30 | 33.20 | 33.30 | 33.30 | 3.42% | 1,500 |
| Dec 4, 2025 | 33.30 | 33.30 | 32.00 | 32.20 | 32.20 | -0.31% | 24,000 |
| Dec 3, 2025 | 34.00 | 34.00 | 32.00 | 32.30 | 32.30 | -10.03% | 121,010 |
| Dec 1, 2025 | 36.90 | 37.20 | 31.20 | 35.90 | 35.90 | -2.45% | 46,479 |
| Nov 28, 2025 | 36.80 | 36.90 | 36.80 | 36.80 | 36.80 | 6.98% | 7,600 |
| Nov 27, 2025 | 36.90 | 37.40 | 34.40 | 34.40 | 34.40 | -6.78% | 8,750 |
| Nov 26, 2025 | 34.80 | 37.40 | 34.00 | 36.90 | 36.90 | 15.31% | 89,490 |
| Nov 25, 2025 | 33.00 | 37.40 | 32.00 | 32.00 | 32.00 | -11.11% | 196,960 |
| Nov 24, 2025 | 34.50 | 36.00 | 34.50 | 36.00 | 36.00 | 4.35% | 52,991 |
| Nov 21, 2025 | 33.00 | 34.50 | 33.00 | 34.50 | 34.50 | -1.15% | 750 |
| Nov 17, 2025 | 33.00 | 34.90 | 33.00 | 34.90 | 34.90 | 2.65% | 2,900 |
| Nov 14, 2025 | 34.90 | 34.90 | 34.00 | 34.00 | 34.00 | -2.86% | 2,498 |
| Nov 13, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 4.48% | 2,000 |
| Nov 12, 2025 | 33.00 | 33.50 | 33.00 | 33.50 | 33.50 | -4.01% | 22,500 |
| Nov 11, 2025 | 34.00 | 34.90 | 34.00 | 34.90 | 34.90 | -0.29% | 8,701 |
| Nov 10, 2025 | 33.50 | 35.50 | 33.20 | 35.00 | 35.00 | -1.41% | 44,050 |
| Nov 7, 2025 | 34.60 | 35.50 | 33.50 | 35.50 | 35.50 | -1.11% | 46,632 |
| Nov 6, 2025 | 34.50 | 36.00 | 34.50 | 35.90 | 35.90 | 5.90% | 4,350 |
| Nov 5, 2025 | 35.20 | 35.20 | 33.80 | 33.90 | 33.90 | -3.14% | 84,252 |
| Nov 4, 2025 | 35.20 | 37.50 | 35.00 | 35.00 | 35.00 | -7.16% | 45,200 |
| Nov 3, 2025 | 37.70 | 37.70 | 35.20 | 37.70 | 37.70 | 1.89% | 5,950 |
| Oct 30, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 500 |
| Oct 29, 2025 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | -2.63% | 24,680 |
| Oct 22, 2025 | 35.00 | 38.00 | 34.20 | 38.00 | 38.00 | -0.78% | 4,050 |
| Oct 21, 2025 | 35.50 | 38.30 | 33.60 | 38.30 | 38.30 | - | 68,800 |
| Oct 17, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.78% | 100 |
| Oct 16, 2025 | 36.50 | 38.60 | 35.40 | 38.60 | 38.60 | 7.22% | 7,550 |
| Oct 15, 2025 | 36.00 | 36.00 | 35.50 | 36.00 | 36.00 | 0.84% | 42,950 |
| Oct 13, 2025 | 38.70 | 38.70 | 35.70 | 35.70 | 35.70 | -7.99% | 700 |
| Oct 10, 2025 | 35.40 | 38.80 | 35.40 | 38.80 | 38.80 | 4.58% | 999 |
| Oct 9, 2025 | 37.30 | 37.30 | 37.10 | 37.10 | 37.10 | 1.64% | 10,000 |
| Oct 8, 2025 | 37.00 | 39.00 | 36.50 | 36.50 | 36.50 | -8.75% | 32,280 |
| Oct 7, 2025 | 39.00 | 40.40 | 39.00 | 40.00 | 40.00 | 2.56% | 143,050 |
| Oct 6, 2025 | 34.10 | 39.00 | 34.10 | 39.00 | 39.00 | 3.72% | 5,500 |
| Oct 3, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -4.81% | 6,000 |
| Oct 2, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.75% | 500 |
| Oct 1, 2025 | 39.30 | 40.00 | 39.30 | 39.80 | 39.80 | 6.42% | 26,326 |
| Sep 30, 2025 | 37.60 | 39.80 | 37.40 | 37.40 | 37.40 | -6.27% | 7,375 |
| Sep 29, 2025 | 36.70 | 40.50 | 36.70 | 39.90 | 39.90 | 10.83% | 157,520 |
| Sep 25, 2025 | 35.80 | 36.30 | 35.80 | 36.00 | 36.00 | 7.14% | 351,900 |
| Sep 23, 2025 | 35.00 | 35.00 | 33.60 | 33.60 | 33.60 | - | 3,386 |
| Sep 22, 2025 | 36.60 | 36.60 | 33.30 | 33.60 | 33.60 | -8.94% | 15,260 |
| Sep 18, 2025 | 35.30 | 36.90 | 35.10 | 36.90 | 36.90 | -0.27% | 53,153 |
| Sep 17, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.37% | 2,000 |
| Sep 16, 2025 | 37.00 | 37.90 | 36.10 | 37.90 | 37.90 | 1.34% | 4,200 |
| Sep 15, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.27% | 5,578 |
| Sep 12, 2025 | 39.60 | 39.60 | 37.50 | 37.50 | 37.50 | -0.53% | 12,000 |
| Sep 11, 2025 | 39.00 | 39.80 | 37.50 | 37.70 | 37.70 | -6.68% | 28,722 |
| Sep 10, 2025 | 40.40 | 40.70 | 38.50 | 40.40 | 40.40 | 0.50% | 61,200 |
| Sep 9, 2025 | 37.40 | 40.80 | 37.40 | 40.20 | 40.20 | 7.20% | 141,438 |
| Sep 8, 2025 | 37.70 | 39.90 | 36.10 | 37.50 | 37.50 | - | 120,750 |
| Sep 5, 2025 | 37.00 | 38.50 | 36.40 | 37.50 | 37.50 | -1.32% | 26,150 |
| Sep 4, 2025 | 37.70 | 38.50 | 36.00 | 38.00 | 38.00 | - | 194,541 |
| Sep 3, 2025 | 37.00 | 42.70 | 36.60 | 38.00 | 38.00 | 2.70% | 1,329,430 |
| Sep 2, 2025 | 35.50 | 38.00 | 35.50 | 37.00 | 37.00 | 4.52% | 319,874 |
| Aug 29, 2025 | 35.00 | 36.50 | 34.00 | 35.40 | 35.40 | 0.85% | 296,400 |
| Aug 27, 2025 | 35.10 | 35.20 | 32.70 | 35.10 | 35.10 | -0.85% | 95,073 |
| Aug 26, 2025 | 34.60 | 35.40 | 34.00 | 35.40 | 35.40 | 4.12% | 68,600 |
| Aug 25, 2025 | 34.80 | 36.60 | 34.00 | 34.00 | 34.00 | -2.86% | 224,030 |
| Aug 22, 2025 | 33.00 | 35.00 | 32.50 | 35.00 | 35.00 | 5.42% | 331,517 |
| Aug 21, 2025 | 31.30 | 33.20 | 31.30 | 33.20 | 33.20 | 6.07% | 151,200 |
| Aug 19, 2025 | 30.00 | 31.30 | 30.00 | 31.30 | 31.30 | -0.32% | 3,899 |
| Aug 18, 2025 | 30.20 | 31.40 | 30.20 | 31.40 | 31.40 | - | 892 |
| Aug 15, 2025 | 31.40 | 31.40 | 31.00 | 31.40 | 31.40 | -0.32% | 6,200 |
| Aug 14, 2025 | 31.60 | 31.70 | 29.80 | 31.50 | 31.50 | 6.06% | 4,538 |
| Aug 13, 2025 | 29.00 | 31.70 | 28.30 | 29.70 | 29.70 | -1.33% | 12,824 |
| Aug 12, 2025 | 30.70 | 31.80 | 30.10 | 30.10 | 30.10 | -2.27% | 34,671 |
| Aug 8, 2025 | 31.00 | 31.90 | 30.80 | 30.80 | 30.80 | -4.05% | 31,340 |
| Aug 6, 2025 | 32.00 | 32.30 | 30.60 | 32.10 | 32.10 | 0.31% | 11,260 |
| Aug 5, 2025 | 32.70 | 32.70 | 30.20 | 32.00 | 32.00 | -1.54% | 80,400 |
| Aug 4, 2025 | 32.70 | 33.00 | 31.00 | 32.50 | 32.50 | 5.52% | 22,200 |
| Aug 1, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -4.35% | 1,968 |
| Jul 31, 2025 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | - | 581 |
| Jul 29, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 2,500 |
| Jul 28, 2025 | 32.00 | 32.20 | 30.40 | 32.20 | 32.20 | - | 21,220 |
| Jul 25, 2025 | 32.80 | 32.90 | 32.20 | 32.20 | 32.20 | -1.83% | 6,000 |
| Jul 24, 2025 | 32.60 | 33.00 | 32.60 | 32.80 | 32.80 | 0.61% | 8,500 |
| Jul 23, 2025 | 31.80 | 32.60 | 31.80 | 32.60 | 32.60 | -0.61% | 5,000 |
| Jul 22, 2025 | 32.70 | 32.80 | 31.40 | 32.80 | 32.80 | 0.31% | 20,372 |
| Jul 21, 2025 | 32.00 | 34.00 | 30.10 | 32.70 | 32.70 | 2.19% | 241,985 |
| Jul 18, 2025 | 31.70 | 32.00 | 31.70 | 32.00 | 32.00 | 0.95% | 18,500 |
| Jul 17, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.31% | 1,667 |
| Jul 16, 2025 | 31.80 | 31.90 | 31.80 | 31.80 | 31.80 | - | 8,700 |
| Jul 15, 2025 | 31.60 | 32.10 | 29.10 | 31.80 | 31.80 | - | 85,806 |
| Jul 14, 2025 | 29.60 | 31.80 | 29.60 | 31.80 | 31.80 | 7.43% | 130,629 |
| Jul 11, 2025 | 29.50 | 29.60 | 29.50 | 29.60 | 29.60 | 4.23% | 3,000 |
| Jul 8, 2025 | 29.60 | 29.60 | 28.40 | 28.40 | 28.40 | -4.05% | 15,468 |
| Jul 7, 2025 | 29.50 | 29.60 | 29.50 | 29.60 | 29.60 | - | 2,590 |
| Jul 1, 2025 | 29.50 | 29.60 | 29.50 | 29.60 | 29.60 | 0.34% | 500 |
| Jun 30, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 3,665 |
| Jun 26, 2025 | 29.50 | 29.50 | 28.40 | 29.50 | 29.50 | 0.34% | 36,100 |
| Jun 25, 2025 | 28.60 | 29.40 | 28.60 | 29.40 | 29.40 | -2.00% | 50,000 |
| Jun 23, 2025 | 29.90 | 30.00 | 29.90 | 30.00 | 30.00 | - | 17,600 |
| Jun 20, 2025 | 28.30 | 30.00 | 28.30 | 30.00 | 30.00 | - | 27,500 |
| Jun 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,000 |
| Jun 17, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 0.67% | 25,152 |
| Jun 16, 2025 | 29.80 | 29.80 | 28.50 | 29.80 | 29.80 | 0.68% | 18,567 |
| Jun 12, 2025 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | -0.67% | 4,000 |
| Jun 10, 2025 | 28.00 | 29.80 | 27.50 | 29.80 | 29.80 | 1.02% | 1,502 |