Australia markets open in 1 hour 37 minutes

Durect Corp (DC8A.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.1200+0.1100 (+10.89%)
At close: 08:08PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.92001.12001.06001.12001.12002,000
03 May 20240.92001.01000.92001.01001.0100-
02 May 20240.90000.90000.87500.87500.8750-
30 Apr 20240.89000.89500.85500.85500.8550-
29 Apr 20240.86500.89000.86500.89000.8900-
26 Apr 20240.85500.88500.84000.88500.8850-
25 Apr 20240.82500.83500.82000.82000.8200-
24 Apr 20240.78500.79500.76500.79500.7950-
23 Apr 20240.75500.78500.75500.77000.7700-
22 Apr 20240.81500.81500.77000.77000.7700-
19 Apr 20240.85500.86000.83500.83500.8350-
18 Apr 20240.82000.86000.81500.86000.8600-
17 Apr 20240.73500.82500.72500.81000.8100-
16 Apr 20240.75000.75000.72000.73000.7300-
15 Apr 20240.71500.74500.69000.71500.7150-
12 Apr 20240.76500.79000.74000.74000.7400-
11 Apr 20240.77500.79000.77500.77500.7750-
10 Apr 20240.77500.79500.77000.79000.7900-
09 Apr 20240.83000.84500.79500.80500.8050-
08 Apr 20240.86000.89500.82000.82000.8200-
05 Apr 20240.95000.96000.86500.86500.8650-
04 Apr 20241.06001.08000.97000.97000.9700-
03 Apr 20240.98501.01000.98501.01001.0100-
02 Apr 20241.03001.04000.96000.97500.9750-
28 Mar 20241.24001.26001.12001.12001.1200-
27 Mar 20241.17001.23001.16001.23001.2300-
26 Mar 20241.18001.19001.16001.18001.1800-
25 Mar 20241.08001.17001.08001.17001.1700-
22 Mar 20241.15001.17001.08001.10001.1000-
21 Mar 20241.17001.17001.12001.15001.1500-
20 Mar 20241.09001.17001.07001.17001.1700-
19 Mar 20241.24001.24001.13001.13001.1300-
18 Mar 20241.18001.26001.18001.24001.2400-
15 Mar 20241.26001.29001.14001.14001.1400-
14 Mar 20241.03001.12001.03001.12001.1200-
13 Mar 20241.05001.07001.04001.07001.0700-
12 Mar 20240.92001.02000.92001.02001.0200-
11 Mar 20240.92000.92500.91000.92500.9250-
08 Mar 20240.89500.92500.88500.92500.9250-
07 Mar 20240.89500.91500.88000.91000.9100-
06 Mar 20240.89000.91000.87500.91000.9100-
05 Mar 20240.94000.94000.91500.92000.9200-
04 Mar 20240.90000.95500.89000.93500.9350-
01 Mar 20240.92500.92500.91500.91500.9150-
29 Feb 20240.90000.94000.89000.93500.9350-
28 Feb 20240.92000.92500.90500.90500.9050-
27 Feb 20240.88000.92500.88000.92000.9200-
26 Feb 20240.90500.90500.87000.88000.8800-
23 Feb 20240.88500.92000.88000.91500.9150-
22 Feb 20240.81000.88500.81000.88500.8850-
21 Feb 20240.89500.89500.83500.83500.8350-
20 Feb 20240.96500.96500.90500.91000.9100-
19 Feb 20240.96500.96500.96500.96500.9650-
16 Feb 20240.98500.99500.94500.98000.9800-
15 Feb 20240.88000.98000.85500.98000.9800-
14 Feb 20240.78500.90500.75000.90500.9050-
13 Feb 20240.78500.80000.77500.79500.7950-
12 Feb 20240.71000.79500.70500.78500.7850-
09 Feb 20240.70000.72000.68500.72000.7200-
08 Feb 20240.65500.71000.65500.70500.7050-
07 Feb 20240.70000.70500.68000.68500.6850-
06 Feb 20240.72500.73500.70500.71000.7100-
05 Feb 20240.78500.78500.72000.72000.7200-
02 Feb 20240.78000.82500.77000.77500.7750-
01 Feb 20240.75000.80000.73500.79500.7950-
31 Jan 20240.74000.77500.72500.76000.7600-
30 Jan 20240.71500.73500.70500.73500.7350-
29 Jan 20240.72000.72000.71000.72000.7200-
26 Jan 20240.74000.74000.71500.72000.7200-
25 Jan 20240.75000.75500.72000.74500.7450-
24 Jan 20240.68500.75500.67000.75000.7500-
23 Jan 20240.69500.69500.68500.69000.6900-
22 Jan 20240.67000.71000.66000.71000.7100-
19 Jan 20240.71000.71000.64000.68000.6800-
18 Jan 20240.67500.70500.65000.70500.7050-
17 Jan 20240.60500.64000.59500.64000.6400-
16 Jan 20240.60000.60500.57000.60500.6050-
15 Jan 20240.60000.60000.58000.58000.5800-
12 Jan 20240.55000.60000.54500.60000.6000-
11 Jan 20240.54000.55500.53000.55500.5550-
10 Jan 20240.51000.54000.50500.54000.5400-
09 Jan 20240.48800.51500.48200.51500.5150-
08 Jan 20240.50500.50500.49000.49400.4940-
05 Jan 20240.48800.51500.48400.51000.5100-
04 Jan 20240.47800.47800.46800.47000.4700-
03 Jan 20240.50500.51000.47600.47600.4760-
02 Jan 20240.53500.53500.51000.51000.5100-
29 Dec 20230.54000.54000.53000.53000.5300-
28 Dec 20230.47200.53500.47000.53500.5350-
27 Dec 20230.46200.46800.45800.46800.4680-
22 Dec 20230.47000.47000.45400.46600.4660-
21 Dec 20230.45800.47000.45800.46000.4600-
20 Dec 20230.47200.49000.45000.46200.4620-
19 Dec 20230.48800.50500.48200.48200.4820-
18 Dec 20230.54000.54500.49000.49000.4900-
15 Dec 20230.55000.56000.54500.54500.5450-
14 Dec 20230.54000.55500.54000.55500.5550-
13 Dec 20230.55500.56000.54500.55000.5500-
12 Dec 20230.56000.57000.54000.55000.5500-
11 Dec 20230.59500.60000.55500.55500.5550-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...