Destiny Media Technologies Inc. (DME1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:24AM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
| 27 June 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
| 26 June 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 25 June 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 24 June 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
| 21 June 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 20 June 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 19 June 2024 | 0.6500 | 0.7300 | 0.6500 | 0.7300 | 0.7300 | 1,000 |
| 18 June 2024 | 0.6500 | 0.7300 | 0.6500 | 0.7300 | 0.7300 | 61 |
| 17 June 2024 | 0.8200 | 0.8200 | 0.6700 | 0.6700 | 0.6700 | - |
| 14 June 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 13 June 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
| 12 June 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 11 June 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 10 June 2024 | 0.7500 | 0.7500 | 0.6850 | 0.6850 | 0.6850 | - |
| 07 June 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
| 06 June 2024 | 0.7850 | 0.7900 | 0.7850 | 0.7900 | 0.7900 | 300 |
| 05 June 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 04 June 2024 | 0.7850 | 0.7850 | 0.7600 | 0.7600 | 0.7600 | 640 |
| 03 June 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
| 31 May 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 30 May 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 29 May 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 28 May 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
| 27 May 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 200 |
| 24 May 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 23 May 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
| 22 May 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
| 21 May 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
| 20 May 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
| 17 May 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
| 16 May 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
| 15 May 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 14 May 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 13 May 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
| 10 May 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
| 09 May 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 08 May 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 07 May 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 06 May 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 03 May 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 02 May 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 30 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 29 Apr 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 26 Apr 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 25 Apr 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 24 Apr 2024 | 0.9700 | 0.9700 | 0.9550 | 0.9550 | 0.9550 | - |
| 23 Apr 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| 22 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 19 Apr 2024 | 1.0100 | 1.0100 | 0.8900 | 0.8900 | 0.8900 | - |
| 18 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 17 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 16 Apr 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 15 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 12 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 11 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 10 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 09 Apr 2024 | 0.9750 | 1.0200 | 0.9750 | 1.0200 | 1.0200 | - |
| 08 Apr 2024 | 0.9100 | 1.0000 | 0.9100 | 1.0000 | 1.0000 | 5,000 |
| 05 Apr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 04 Apr 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 03 Apr 2024 | 0.7950 | 0.7950 | 0.7750 | 0.7750 | 0.7750 | - |
| 02 Apr 2024 | 0.9100 | 0.9100 | 0.7750 | 0.7750 | 0.7750 | - |
| 28 Mar 2024 | 0.8600 | 0.8600 | 0.7750 | 0.7750 | 0.7750 | 1,300 |
| 27 Mar 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
| 26 Mar 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
| 25 Mar 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
| 22 Mar 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
| 21 Mar 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
| 20 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 19 Mar 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
| 18 Mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 15 Mar 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 14 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 13 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 12 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 11 Mar 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 08 Mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 07 Mar 2024 | 0.8750 | 0.8800 | 0.8750 | 0.8800 | 0.8800 | - |
| 06 Mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 05 Mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 04 Mar 2024 | 0.8700 | 0.9500 | 0.8700 | 0.9350 | 0.9350 | 1,040 |
| 01 Mar 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 29 Feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 28 Feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 27 Feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 26 Feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 23 Feb 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 22 Feb 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
| 21 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 20 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 19 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 1,400 |
| 16 Feb 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 15 Feb 2024 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | - |
| 14 Feb 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 13 Feb 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 12 Feb 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 09 Feb 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 08 Feb 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 07 Feb 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| *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.