Desenio Group AB (publ) (879.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:15PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 0.0220 | 0.0220 | 0.0158 | 0.0170 | 0.0170 | 100,000 |
| 18 Apr 2024 | 0.0220 | 0.0220 | 0.0160 | 0.0168 | 0.0168 | - |
| 17 Apr 2024 | 0.0260 | 0.0260 | 0.0152 | 0.0158 | 0.0158 | - |
| 16 Apr 2024 | 0.0210 | 0.0210 | 0.0162 | 0.0186 | 0.0186 | - |
| 15 Apr 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0162 | 0.0162 | - |
| 12 Apr 2024 | 0.0220 | 0.0220 | 0.0140 | 0.0154 | 0.0154 | - |
| 11 Apr 2024 | 0.0250 | 0.0250 | 0.0168 | 0.0168 | 0.0168 | - |
| 10 Apr 2024 | 0.0280 | 0.0280 | 0.0202 | 0.0202 | 0.0202 | - |
| 09 Apr 2024 | 0.0270 | 0.0270 | 0.0220 | 0.0234 | 0.0234 | - |
| 08 Apr 2024 | 0.0290 | 0.0290 | 0.0212 | 0.0220 | 0.0220 | - |
| 05 Apr 2024 | 0.0290 | 0.0290 | 0.0240 | 0.0242 | 0.0242 | - |
| 04 Apr 2024 | 0.0240 | 0.0240 | 0.0196 | 0.0200 | 0.0200 | - |
| 03 Apr 2024 | 0.0210 | 0.0210 | 0.0166 | 0.0180 | 0.0180 | - |
| 02 Apr 2024 | 0.0220 | 0.0220 | 0.0150 | 0.0164 | 0.0164 | - |
| 28 Mar 2024 | 0.0180 | 0.0180 | 0.0114 | 0.0171 | 0.0171 | - |
| 27 Mar 2024 | 0.0160 | 0.0160 | 0.0113 | 0.0126 | 0.0126 | - |
| 26 Mar 2024 | 0.0170 | 0.0170 | 0.0112 | 0.0112 | 0.0112 | - |
| 25 Mar 2024 | 0.0190 | 0.0190 | 0.0117 | 0.0117 | 0.0117 | - |
| 22 Mar 2024 | 0.0160 | 0.0160 | 0.0113 | 0.0118 | 0.0118 | - |
| 21 Mar 2024 | 0.0150 | 0.0150 | 0.0101 | 0.0105 | 0.0105 | - |
| 20 Mar 2024 | 0.0150 | 0.0150 | 0.0097 | 0.0098 | 0.0098 | - |
| 19 Mar 2024 | 0.0140 | 0.0140 | 0.0087 | 0.0097 | 0.0097 | - |
| 18 Mar 2024 | 0.0180 | 0.0180 | 0.0071 | 0.0079 | 0.0079 | - |
| 15 Mar 2024 | 0.0190 | 0.0190 | 0.0117 | 0.0129 | 0.0129 | - |
| 14 Mar 2024 | 0.0220 | 0.0220 | 0.0097 | 0.0097 | 0.0097 | - |
| 13 Mar 2024 | 0.0240 | 0.0240 | 0.0154 | 0.0154 | 0.0154 | - |
| 12 Mar 2024 | 0.0200 | 0.0200 | 0.0142 | 0.0142 | 0.0142 | - |
| 11 Mar 2024 | 0.0200 | 0.0200 | 0.0138 | 0.0145 | 0.0145 | - |
| 08 Mar 2024 | 0.0190 | 0.0190 | 0.0136 | 0.0137 | 0.0137 | - |
| 07 Mar 2024 | 0.0200 | 0.0200 | 0.0133 | 0.0136 | 0.0136 | - |
| 06 Mar 2024 | 0.0200 | 0.0200 | 0.0146 | 0.0146 | 0.0146 | - |
| 05 Mar 2024 | 0.0220 | 0.0220 | 0.0147 | 0.0147 | 0.0147 | - |
| 04 Mar 2024 | 0.0210 | 0.0210 | 0.0163 | 0.0169 | 0.0169 | - |
| 01 Mar 2024 | 0.0230 | 0.0230 | 0.0163 | 0.0164 | 0.0164 | - |
| 29 Feb 2024 | 0.0230 | 0.0230 | 0.0163 | 0.0163 | 0.0163 | - |
| 28 Feb 2024 | 0.0240 | 0.0240 | 0.0163 | 0.0169 | 0.0169 | - |
| 27 Feb 2024 | 0.0210 | 0.0210 | 0.0164 | 0.0173 | 0.0173 | - |
| 26 Feb 2024 | 0.0210 | 0.0210 | 0.0148 | 0.0161 | 0.0161 | - |
| 23 Feb 2024 | 0.0180 | 0.0180 | 0.0127 | 0.0139 | 0.0139 | - |
| 22 Feb 2024 | 0.0180 | 0.0180 | 0.0134 | 0.0134 | 0.0134 | - |
| 21 Feb 2024 | 0.0210 | 0.0210 | 0.0133 | 0.0133 | 0.0133 | - |
| 20 Feb 2024 | 0.0200 | 0.0201 | 0.0164 | 0.0165 | 0.0165 | - |
| 19 Feb 2024 | 0.0270 | 0.0270 | 0.0197 | 0.0199 | 0.0199 | - |
| 16 Feb 2024 | 0.0290 | 0.0290 | 0.0191 | 0.0205 | 0.0205 | - |
| 15 Feb 2024 | 0.0300 | 0.0300 | 0.0190 | 0.0191 | 0.0191 | - |
| 14 Feb 2024 | 0.0260 | 0.0260 | 0.0214 | 0.0250 | 0.0250 | - |
| 13 Feb 2024 | 0.0270 | 0.0270 | 0.0213 | 0.0213 | 0.0213 | - |
| 12 Feb 2024 | 0.0280 | 0.0280 | 0.0203 | 0.0222 | 0.0222 | - |
| 09 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 08 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 07 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 06 Feb 2024 | 0.0220 | 0.0220 | 0.0189 | 0.0191 | 0.0191 | - |
| 05 Feb 2024 | 0.0270 | 0.0270 | 0.0184 | 0.0184 | 0.0184 | - |
| 02 Feb 2024 | 0.0230 | 0.0230 | 0.0223 | 0.0223 | 0.0223 | - |
| 01 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 31 Jan 2024 | 0.0230 | 0.0230 | 0.0170 | 0.0183 | 0.0183 | - |
| 30 Jan 2024 | 0.0230 | 0.0230 | 0.0179 | 0.0189 | 0.0189 | - |
| 29 Jan 2024 | 0.0270 | 0.0270 | 0.0200 | 0.0204 | 0.0204 | - |
| 26 Jan 2024 | 0.0270 | 0.0270 | 0.0191 | 0.0206 | 0.0206 | - |
| 25 Jan 2024 | 0.0260 | 0.0260 | 0.0220 | 0.0220 | 0.0220 | - |
| 24 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 23 Jan 2024 | 0.0210 | 0.0210 | 0.0167 | 0.0189 | 0.0189 | - |
| 22 Jan 2024 | 0.0250 | 0.0250 | 0.0189 | 0.0189 | 0.0189 | - |
| 19 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 18 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 17 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 16 Jan 2024 | 0.0350 | 0.0350 | 0.0205 | 0.0221 | 0.0221 | - |
| 15 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 12 Jan 2024 | 0.0310 | 0.0310 | 0.0285 | 0.0285 | 0.0285 | - |
| 11 Jan 2024 | 0.0370 | 0.0370 | 0.0265 | 0.0265 | 0.0265 | - |
| 10 Jan 2024 | 0.0370 | 0.0370 | 0.0295 | 0.0296 | 0.0296 | - |
| 09 Jan 2024 | 0.0370 | 0.0370 | 0.0288 | 0.0295 | 0.0295 | - |
| 08 Jan 2024 | 0.0310 | 0.0310 | 0.0278 | 0.0287 | 0.0287 | - |
| 05 Jan 2024 | 0.0310 | 0.0310 | 0.0264 | 0.0264 | 0.0264 | - |
| 04 Jan 2024 | 0.0320 | 0.0320 | 0.0242 | 0.0264 | 0.0264 | - |
| 03 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 02 Jan 2024 | 0.0310 | 0.0310 | 0.0244 | 0.0244 | 0.0244 | - |
| 29 Dec 2023 | 0.0260 | 0.0260 | 0.0256 | 0.0256 | 0.0256 | - |
| 28 Dec 2023 | 0.0260 | 0.0260 | 0.0259 | 0.0259 | 0.0259 | - |
| 27 Dec 2023 | 0.0290 | 0.0290 | 0.0247 | 0.0260 | 0.0260 | - |
| 22 Dec 2023 | 0.0280 | 0.0280 | 0.0199 | 0.0227 | 0.0227 | - |
| 21 Dec 2023 | 0.0280 | 0.0280 | 0.0195 | 0.0207 | 0.0207 | - |
| 20 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 19 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 18 Dec 2023 | 0.0280 | 0.0280 | 0.0191 | 0.0191 | 0.0191 | - |
| 15 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 14 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 13 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 12 Dec 2023 | 0.0340 | 0.0340 | 0.0234 | 0.0234 | 0.0234 | - |
| 11 Dec 2023 | 0.0340 | 0.0340 | 0.0232 | 0.0237 | 0.0237 | - |
| 08 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 07 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 06 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 05 Dec 2023 | 0.0320 | 0.0320 | 0.0237 | 0.0248 | 0.0248 | - |
| 04 Dec 2023 | 0.0310 | 0.0310 | 0.0253 | 0.0253 | 0.0253 | - |
| 01 Dec 2023 | 0.0310 | 0.0310 | 0.0250 | 0.0260 | 0.0260 | - |
| 30 Nov 2023 | 0.0340 | 0.0340 | 0.0263 | 0.0267 | 0.0267 | - |
| 29 Nov 2023 | 0.0320 | 0.0320 | 0.0252 | 0.0268 | 0.0268 | - |
| 28 Nov 2023 | 0.0340 | 0.0340 | 0.0242 | 0.0270 | 0.0270 | - |
| 27 Nov 2023 | 0.0330 | 0.0330 | 0.0269 | 0.0271 | 0.0271 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.