Australia markets open in 2 hours 49 minutes

DURECT Corporation (DC8A.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.2500+0.0600 (+5.04%)
At close: 07:50PM CEST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20241.19001.25001.19001.25001.25004,147
29 May 20241.11001.19001.11001.19001.1900-
28 May 20241.18001.18001.08001.08001.0800-
27 May 20241.16001.16001.16001.16001.1600-
24 May 20241.13001.13001.13001.13001.1300-
23 May 20241.10001.15001.10001.15001.1500-
22 May 20241.15001.22001.06001.06001.06004,147
21 May 20240.92500.92500.92500.92500.9250-
20 May 20240.84500.84500.84500.84500.8450-
17 May 20240.84000.84000.84000.84000.8400-
16 May 20240.85500.85500.81000.81000.8100-
15 May 20240.82000.82000.82000.82000.8200-
14 May 20240.96000.96000.81000.81000.8100-
13 May 20240.95000.95000.95000.95000.9500-
10 May 20241.02001.02000.93500.93500.9350-
09 May 20240.92000.92000.92000.92000.9200-
08 May 20241.08001.08000.89500.89500.8950-
07 May 20241.11001.11001.03001.03001.0300-
06 May 20241.05001.05001.05001.05001.0500-
03 May 20240.90001.03000.90001.03001.0300-
02 May 20240.87000.87000.87000.87000.8700-
30 Apr 20240.86000.86000.80000.80000.8000-
29 Apr 20240.84000.85000.84000.85000.8500-
26 Apr 20240.82500.82500.82000.82000.8200-
25 Apr 20240.79500.80000.79500.80000.8000-
24 Apr 20240.76000.76000.74500.74500.7450-
23 Apr 20240.73000.73000.71000.71000.7100-
22 Apr 20240.79000.79000.70500.70500.7050-
19 Apr 20240.82500.82500.80000.80000.8000-
18 Apr 20240.79500.79500.79500.79500.7950-
17 Apr 20240.71000.76500.71000.76500.7650-
16 Apr 20240.72000.72000.68500.68500.6850-
15 Apr 20240.69500.69500.69500.69500.6950-
12 Apr 20240.74000.74000.74000.74000.7400-
11 Apr 20240.75000.75000.71500.71500.7150-
10 Apr 20240.75000.75000.73500.73500.7350-
09 Apr 20240.81500.81500.73500.73500.7350-
08 Apr 20240.83000.83000.83000.83000.8300-
05 Apr 20240.92000.92000.84000.84000.8400-
04 Apr 20241.03001.03000.91000.91000.9100-
03 Apr 20240.95001.03000.95001.03001.0300-
02 Apr 20241.00001.00000.93000.93000.9300-
28 Mar 20241.16001.16001.08001.08001.0800-
27 Mar 20241.16001.16001.15001.15001.1500-
26 Mar 20241.13001.13001.13001.13001.1300-
25 Mar 20241.06001.11001.06001.11001.1100-
22 Mar 20241.14001.14001.03001.03001.0300-
21 Mar 20241.11001.18001.11001.11001.110025
20 Mar 20241.07001.07001.07001.07001.0700-
19 Mar 20241.17001.17001.04001.04001.0400-
18 Mar 20241.23001.23001.23001.23001.2300-
15 Mar 20241.16001.16001.11001.11001.1100-
14 Mar 20241.02001.17001.02001.17001.1700-
13 Mar 20241.02001.02000.97000.97000.9700-
12 Mar 20240.90501.01000.90501.01001.0100-
11 Mar 20240.90500.90500.87500.87500.8750-
08 Mar 20240.87000.87500.87000.87500.8750-
07 Mar 20240.87000.87000.85500.85500.8550-
06 Mar 20240.87000.87000.84500.84500.8450-
05 Mar 20240.91500.91500.84000.84000.8400-
04 Mar 20240.88000.88000.88000.88000.8800-
01 Mar 20240.91500.91500.86500.86500.8650-
29 Feb 20240.88000.88500.88000.88500.8850-
28 Feb 20240.89500.89500.85000.85000.8500-
27 Feb 20240.86000.87000.86000.87000.8700-
26 Feb 20240.88000.88000.88000.88000.8800-
23 Feb 20240.86500.86500.86500.86500.8650-
22 Feb 20240.79000.83000.79000.83000.8300-
21 Feb 20240.87000.87000.77500.77500.7750-
20 Feb 20240.94000.94000.85000.85000.8500-
19 Feb 20240.94000.94000.90000.90000.9000-
16 Feb 20240.96000.96000.92500.92500.9250-
15 Feb 20240.86000.92500.86000.92500.9250-
14 Feb 20240.76500.83500.76500.83500.8350-
13 Feb 20240.76500.76500.74500.74500.7450-
12 Feb 20240.69500.73000.69500.73000.7300-
09 Feb 20240.68000.68000.66500.66500.6650-
08 Feb 20240.63500.66000.63500.66000.6600-
07 Feb 20240.68500.68500.61500.61500.6150-
06 Feb 20240.71000.71000.71000.71000.7100-
05 Feb 20240.76500.76500.76500.76500.7650-
02 Feb 20240.76000.76000.73000.73000.7300-
01 Feb 20240.73000.74500.73000.74500.7450-
31 Jan 20240.72000.72000.70000.70000.7000-
30 Jan 20240.69500.69500.69000.69000.6900-
29 Jan 20240.70000.70000.66500.66500.6650-
26 Jan 20240.71500.71500.66500.66500.6650-
25 Jan 20240.73000.73000.69000.69000.6900-
24 Jan 20240.66500.70000.66500.70000.7000-
23 Jan 20240.67500.67500.64000.64000.6400-
22 Jan 20240.65500.65500.65500.65500.6550-
19 Jan 20240.69000.69000.63000.63000.6300-
18 Jan 20240.65500.65500.65500.65500.6550-
17 Jan 20240.59000.61500.59000.61500.6150-
16 Jan 20240.58500.58500.55500.55500.5550-
15 Jan 20240.58500.58500.54500.54500.5450-
12 Jan 20240.53500.54500.53500.54500.5450-
11 Jan 20240.52500.52500.50500.50500.5050-
10 Jan 20240.49600.49600.49000.49000.4900-
09 Jan 20240.47200.47200.46400.46400.4640-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...