Skip to main content
Country Garden Holdings Company Limited (FRA:DZJ)
Germany flag Germany · Delayed Price · Currency is EUR
0.0564
0.00 (0.00%)
At close: Dec 5, 2025

FRA:DZJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.060.060.060.060.06-8,000
Dec 4, 20250.060.060.060.060.06--
Dec 3, 20250.060.060.060.060.06--
Dec 2, 20250.060.060.060.060.06--
Dec 1, 20250.060.060.060.060.06--
Nov 28, 20250.060.060.060.060.06--
Nov 27, 20250.060.060.060.060.06--
Nov 26, 20250.060.060.060.060.060.18%-
Nov 25, 20250.060.060.060.060.060.18%-
Nov 24, 20250.060.060.060.060.061.63%5,822
Nov 21, 20250.060.060.060.060.062.22%-
Nov 20, 20250.050.050.050.050.058.20%-
Nov 19, 20250.060.060.050.050.05-10.71%133,000
Nov 18, 20250.060.060.060.060.06--
Nov 17, 20250.060.060.060.060.06-3.28%-
Nov 14, 20250.060.060.060.060.061.40%-
Nov 13, 20250.060.060.060.060.06--
Nov 12, 20250.060.060.060.060.06-0.17%-
Nov 11, 20250.060.060.060.060.060.18%-
Nov 10, 20250.060.060.060.060.06-0.35%-
Nov 7, 20250.060.060.060.060.06-4.02%-
Nov 6, 20250.060.060.060.060.06-1.81%-
Nov 5, 20250.060.060.060.060.062.01%-
Nov 4, 20250.060.060.060.060.06-1.49%-
Nov 3, 20250.060.060.060.060.06--
Oct 31, 20250.060.060.060.060.06-3.04%-
Oct 30, 20250.060.060.060.060.06-1.27%-
Oct 29, 20250.060.060.060.060.06--
Oct 28, 20250.060.060.060.060.061.44%-
Oct 27, 20250.060.060.060.060.061.63%-
Oct 24, 20250.060.060.060.060.061.83%-
Oct 23, 20250.060.060.060.060.06-6.23%-
Oct 22, 20250.060.060.060.060.066.82%474,664
Oct 21, 20250.060.060.060.060.065.62%-
Oct 20, 20250.060.060.060.060.06-2.90%76,790
Oct 17, 20250.060.060.060.060.06-9.71%-
Oct 16, 20250.060.060.060.060.066.22%39,000
Oct 15, 20250.060.060.060.060.06-2.24%-
Oct 14, 20250.060.060.060.060.060.48%-
Oct 13, 20250.060.060.060.060.06-3.86%-
Oct 10, 20250.060.060.060.060.06-1.07%-
Oct 9, 20250.070.070.070.070.07-3.25%-
Oct 8, 20250.070.070.070.070.07-0.73%-
Oct 7, 20250.070.070.070.070.07--
Oct 6, 20250.070.070.070.070.078.44%-
Oct 3, 20250.060.060.060.060.060.16%-
Oct 2, 20250.060.060.060.060.06-1.57%-
Oct 1, 20250.060.060.060.060.06--
Sep 30, 20250.060.060.060.060.063.24%-
Sep 29, 20250.060.060.060.060.06-0.32%-
Sep 26, 20250.060.060.060.060.062.31%-
Sep 25, 20250.060.060.060.060.06-3.04%-
Sep 24, 20250.060.060.060.060.061.79%-
Sep 23, 20250.060.060.060.060.06-5.55%-
Sep 22, 20250.060.060.060.060.06-1.22%-
Sep 19, 20250.070.070.070.070.07-1.50%-
Sep 18, 20250.070.070.070.070.07-0.89%-
Sep 17, 20250.060.070.060.070.074.18%11,179
Sep 16, 20250.060.060.060.060.06-10.40%-
Sep 15, 20250.070.070.070.070.074.34%13,869
Sep 12, 20250.070.070.070.070.070.14%-
Sep 11, 20250.070.070.070.070.071.32%14,492
Sep 10, 20250.070.070.070.070.070.59%-
Sep 9, 20250.070.070.070.070.0725.14%-
Sep 8, 20250.050.050.050.050.058.42%-
Sep 5, 20250.050.050.050.050.051.63%-
Sep 4, 20250.050.050.050.050.051.03%-
Sep 3, 20250.050.050.050.050.053.62%-
Sep 2, 20250.050.050.050.050.05-3.30%-
Sep 1, 20250.050.050.050.050.055.21%-
Aug 29, 20250.050.050.050.050.05-1.28%-
Aug 28, 20250.050.050.050.050.05-7.71%2,000
Aug 27, 20250.050.050.050.050.052.43%-
Aug 26, 20250.050.050.050.050.05-1.20%-
Aug 25, 20250.050.050.050.050.05-1.19%598,642
Aug 22, 20250.050.050.050.050.053.69%-
Aug 21, 20250.050.050.050.050.05-4.31%-
Aug 20, 20250.050.050.050.050.05-2.30%-
Aug 19, 20250.050.050.050.050.050.19%-
Aug 18, 20250.050.050.050.050.054.62%-
Aug 15, 20250.050.050.050.050.054.18%-
Aug 14, 20250.050.050.050.050.053.24%-
Aug 13, 20250.050.050.050.050.05-4.93%-
Aug 12, 20250.050.050.050.050.05-8.29%-
Aug 11, 20250.050.060.050.050.059.26%149,388
Aug 8, 20250.050.050.050.050.05-2.80%-
Aug 7, 20250.050.050.050.050.05-6.72%-
Aug 6, 20250.060.060.050.050.055.93%1,053
Aug 5, 20250.050.050.050.050.05-13.65%-
Aug 4, 20250.050.060.050.060.0615.81%2,200
Aug 1, 20250.050.050.050.050.05-7.50%-
Jul 31, 20250.050.050.050.050.05-8.83%4,500
Jul 30, 20250.050.060.050.060.068.11%30,421
Jul 29, 20250.060.060.060.060.06-9.76%-
Jul 28, 20250.060.060.060.060.0614.74%13,439
Jul 25, 20250.050.050.050.050.05-6.78%-
Jul 24, 20250.050.060.050.060.0619.29%110,000
Jul 23, 20250.050.050.050.050.050.84%-
Jul 22, 20250.050.050.050.050.05-1.65%-
Jul 21, 20250.050.050.050.050.053.40%-