Dongyue Group Limited (FRA:4D3)
Germany
· Delayed Price · Currency is EUR 1.130
-0.030 (-2.59%)
At close: Dec 3, 2025
Dongyue Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Dec 3, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | - |
| Dec 2, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.85% | - |
| Dec 1, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Nov 28, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 5.31% | - |
| Nov 27, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Nov 26, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Nov 25, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 2.70% | - |
| Nov 24, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | - |
| Nov 21, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | -6.03% | - |
| Nov 20, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | -0.85% | - |
| Nov 19, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 2.63% | - |
| Nov 18, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -4.20% | - |
| Nov 17, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -1.65% | - |
| Nov 14, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -2.42% | - |
| Nov 13, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 7.83% | - |
| Nov 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | - |
| Nov 11, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -2.48% | - |
| Nov 10, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | - |
| Nov 7, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 8.26% | - |
| Nov 6, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Nov 5, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.86% | - |
| Nov 4, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -5.41% | - |
| Nov 3, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | - |
| Oct 31, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | - |
| Oct 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Oct 29, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Oct 28, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -0.89% | - |
| Oct 27, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Oct 24, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 2.70% | - |
| Oct 23, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | - | - |
| Oct 22, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | -2.63% | - |
| Oct 21, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | - |
| Oct 20, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | - |
| Oct 17, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -6.67% | - |
| Oct 16, 2025 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | -2.44% | 11,074 |
| Oct 15, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | -0.81% | - |
| Oct 14, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -9.49% | - |
| Oct 13, 2025 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | - | - |
| Oct 10, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -2.84% | - |
| Oct 9, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 1.44% | - |
| Oct 8, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 2.21% | - |
| Oct 7, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | - |
| Oct 6, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 3.03% | - |
| Oct 3, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | - | - |
| Oct 2, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 1, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.13% | - |
| Sep 30, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -2.29% | 30 |
| Sep 29, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 4.80% | 23 |
| Sep 26, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Sep 23, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | -3.15% | 7 |
| Sep 22, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Sep 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | - |
| Sep 18, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Sep 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Sep 16, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | - |
| Sep 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | - |
| Sep 12, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Sep 11, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Sep 10, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 2.26% | 3,653 |
| Sep 9, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.92% | - |
| Sep 8, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | - |
| Sep 5, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 4.65% | - |
| Sep 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.44% | - |
| Sep 3, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Sep 2, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.60% | - |
| Sep 1, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | - |
| Aug 29, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.16% | - |
| Aug 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.80% | - |
| Aug 27, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.38% | - |
| Aug 26, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 4.96% | 776 |
| Aug 25, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.17% | - |
| Aug 22, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | - |
| Aug 21, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Aug 20, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Aug 19, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Aug 18, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 5.34% | - |
| Aug 15, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.15% | - |
| Aug 14, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Aug 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Aug 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Aug 11, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Aug 8, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | - |
| Aug 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | - |
| Aug 6, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| Aug 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Aug 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Aug 1, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Jul 31, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Jul 30, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Jul 29, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Jul 28, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Jul 25, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | - |
| Jul 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | - |
| Jul 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Jul 22, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.70% | - |
| Jul 21, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Jul 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | - |