Skip to main content
Desert Control AS (FRA:8KT)
Germany flag Germany · Delayed Price · Currency is EUR
0.168
0.00 (0.00%)
At close: Dec 4, 2025

Desert Control AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.160.160.160.160.16-2.09%-
Dec 4, 20250.170.170.170.170.17--
Dec 3, 20250.170.170.170.170.17-1.76%-
Dec 2, 20250.170.170.170.170.174.28%-
Dec 1, 20250.160.160.160.160.16-0.91%-
Nov 28, 20250.170.170.170.170.172.48%-
Nov 27, 20250.160.160.160.160.160.31%-
Nov 26, 20250.160.160.160.160.16-1.83%-
Nov 25, 20250.160.160.160.160.166.17%-
Nov 24, 20250.150.150.150.150.154.76%-
Nov 21, 20250.150.150.150.150.15-6.67%-
Nov 20, 20250.160.160.160.160.160.64%-
Nov 19, 20250.160.160.160.160.16-1.26%-
Nov 18, 20250.160.160.160.160.16-5.09%-
Nov 17, 20250.170.170.170.170.174.70%-
Nov 14, 20250.160.160.160.160.160.95%-
Nov 13, 20250.160.160.160.160.16-9.20%-
Nov 12, 20250.170.170.170.170.17-5.18%-
Nov 11, 20250.180.180.180.180.1812.23%-
Nov 10, 20250.160.160.160.160.1612.37%-
Nov 7, 20250.150.150.150.150.155.05%-
Nov 6, 20250.140.140.140.140.14-27.11%-
Nov 5, 20250.150.190.150.190.1939.71%2,000
Nov 4, 20250.140.140.140.140.140.74%-
Nov 3, 20250.140.140.140.140.143.45%-
Oct 31, 20250.130.130.130.130.13-0.38%-
Oct 30, 20250.130.130.130.130.13-27.82%-
Oct 29, 20250.130.180.130.180.1825.17%1,000
Oct 28, 20250.150.150.150.150.15--
Oct 27, 20250.140.150.140.150.15--
Oct 24, 20250.150.150.150.150.153.94%-
Oct 23, 20250.140.140.140.140.1417.23%-
Oct 22, 20250.120.120.120.120.123.03%-
Oct 21, 20250.120.120.120.120.12-32.85%-
Oct 20, 20250.170.170.170.170.1767.80%9,756
Oct 17, 20250.100.100.100.100.105.67%-
Oct 16, 20250.100.100.100.100.101.68%-
Oct 15, 20250.100.100.100.100.101.06%-
Oct 14, 20250.090.090.090.090.09-3.08%-
Oct 13, 20250.100.100.100.100.100.41%-
Oct 10, 20250.100.100.100.100.10--
Oct 9, 20250.100.100.100.100.10-0.61%-
Oct 8, 20250.100.100.100.100.10-4.78%-
Oct 7, 20250.100.100.100.100.104.59%-
Oct 6, 20250.100.100.100.100.10-2.00%-
Oct 3, 20250.100.100.100.100.101.01%-
Oct 2, 20250.100.100.100.100.10-6.60%-
Oct 1, 20250.110.110.110.110.11--
Sep 30, 20250.110.110.110.110.11-6.61%-
Sep 29, 20250.110.110.110.110.11-11.67%-
Sep 26, 20250.130.130.130.130.13-1.53%-
Sep 25, 20250.130.130.130.130.134.40%-
Sep 24, 20250.130.130.130.130.13-7.75%-
Sep 23, 20250.140.140.140.140.14-6.23%-
Sep 22, 20250.140.140.140.140.1411.58%-
Sep 19, 20250.130.130.130.130.134.02%-
Sep 18, 20250.120.120.120.120.123.32%-
Sep 17, 20250.120.120.120.120.12-2.82%-
Sep 16, 20250.120.120.120.120.12-5.34%-
Sep 15, 20250.120.130.120.130.136.07%-
Sep 12, 20250.120.120.120.120.12-7.49%-
Sep 11, 20250.130.130.130.130.13-0.37%-
Sep 10, 20250.140.140.130.130.13-8.53%-
Sep 9, 20250.150.150.150.150.15-20.60%-
Sep 8, 20250.180.180.180.180.18-17.26%-
Sep 5, 20250.180.220.180.220.1621.53%600
Sep 4, 20250.180.180.180.180.13--
Sep 3, 20250.180.180.180.180.13-0.81%-
Sep 2, 20250.190.190.190.190.13-4.39%-
Sep 1, 20250.190.190.190.190.14-3.01%-
Aug 29, 20250.200.200.200.200.15-4.55%-
Aug 28, 20250.210.210.210.210.159.14%-
Aug 27, 20250.190.190.190.190.140.52%-
Aug 26, 20250.190.190.190.190.14-17.17%-
Aug 25, 20250.230.230.230.230.17-31.75%-
Aug 22, 20250.340.340.340.340.259.77%-
Aug 21, 20250.310.310.310.310.22-4.66%-
Aug 20, 20250.320.320.320.320.23-2.72%-
Aug 19, 20250.330.330.330.330.24-0.30%-
Aug 18, 20250.330.330.330.330.24-11.47%-
Aug 15, 20250.380.380.380.380.272.18%-
Aug 14, 20250.370.370.370.370.27-4.68%-
Aug 13, 20250.390.390.390.390.281.58%-
Aug 12, 20250.380.380.380.380.280.53%-
Aug 11, 20250.380.380.380.380.27-2.08%-
Aug 8, 20250.390.390.390.390.28-4.47%-
Aug 7, 20250.400.400.400.400.29-0.49%-
Aug 6, 20250.400.410.400.410.301.00%-
Aug 5, 20250.390.400.390.400.29-4.07%-
Aug 4, 20250.420.420.420.420.3013.90%-
Aug 1, 20250.370.370.370.370.271.38%-
Jul 31, 20250.360.360.360.360.261.97%-
Jul 30, 20250.360.360.360.360.263.50%-
Jul 29, 20250.340.340.340.340.250.29%-
Jul 28, 20250.340.340.340.340.25-0.58%-
Jul 25, 20250.340.340.340.340.25-6.78%-
Jul 24, 20250.370.370.370.370.27-15.37%-
Jul 23, 20250.440.440.440.440.32-20.73%-
Jul 22, 20250.550.550.550.550.40-0.36%-
Jul 21, 20250.550.550.550.550.40-1.43%-