Dawson Geophysical Co (RVS1.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 184 |
| 08 May 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 07 May 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 06 May 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 03 May 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 02 May 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 30 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 29 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 26 Apr 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 25 Apr 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 24 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 23 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 22 Apr 2024 | 1.6400 | 1.6400 | 1.5800 | 1.5800 | 1.5800 | 184 |
| 19 Apr 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 19 Apr 2024 | 0.32 Dividend | |||||
| 18 Apr 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.6500 | - |
| 17 Apr 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.5244 | - |
| 16 Apr 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.5327 | - |
| 15 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.3820 | - |
| 12 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.3652 | - |
| 11 Apr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.3150 | - |
| 10 Apr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.3150 | - |
| 09 Apr 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.3066 | - |
| 08 Apr 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.3066 | - |
| 05 Apr 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.2647 | - |
| 04 Apr 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.2647 | - |
| 03 Apr 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.2898 | - |
| 02 Apr 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.2898 | - |
| 28 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.0888 | - |
| 27 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.0888 | - |
| 26 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.0888 | - |
| 25 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.0888 | - |
| 22 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.1056 | - |
| 21 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.0972 | - |
| 20 Mar 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.0553 | - |
| 19 Mar 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.1140 | - |
| 18 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.0888 | - |
| 15 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.0637 | - |
| 14 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.0637 | - |
| 13 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.1056 | - |
| 12 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.1056 | - |
| 11 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.0888 | - |
| 08 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0470 | - |
| 07 Mar 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.0386 | - |
| 06 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.0051 | - |
| 05 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.0888 | - |
| 04 Mar 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.0386 | - |
| 01 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.0637 | - |
| 29 Feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.0637 | 825 |
| 28 Feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.1140 | - |
| 27 Feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.1140 | - |
| 26 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.2061 | - |
| 23 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.2061 | - |
| 22 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.2061 | - |
| 21 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.2061 | - |
| 20 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.2061 | - |
| 19 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.2061 | - |
| 16 Feb 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.2145 | - |
| 15 Feb 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.2312 | - |
| 14 Feb 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.2312 | - |
| 13 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.2563 | - |
| 12 Feb 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.2228 | - |
| 09 Feb 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.2228 | - |
| 08 Feb 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.2982 | - |
| 07 Feb 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.2647 | - |
| 06 Feb 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.3485 | - |
| 05 Feb 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.3485 | - |
| 02 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.3234 | - |
| 01 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.3234 | - |
| 31 Jan 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.3150 | - |
| 30 Jan 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.3150 | - |
| 29 Jan 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.3066 | - |
| 26 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.2563 | - |
| 25 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.2563 | - |
| 24 Jan 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.2815 | - |
| 23 Jan 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.2647 | - |
| 22 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.2396 | - |
| 19 Jan 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.2480 | - |
| 18 Jan 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.2480 | - |
| 17 Jan 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.2480 | - |
| 16 Jan 2024 | 1.4800 | 1.4800 | 1.4400 | 1.4400 | 1.2061 | 25 |
| 15 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.2563 | - |
| 12 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.2563 | - |
| 11 Jan 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.2647 | - |
| 10 Jan 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.2647 | - |
| 09 Jan 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.2647 | - |
| 08 Jan 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.2647 | - |
| 05 Jan 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.2647 | - |
| 04 Jan 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.2647 | - |
| 03 Jan 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.3904 | - |
| 02 Jan 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.3904 | - |
| 29 Dec 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.3904 | - |
| 28 Dec 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.3904 | - |
| 27 Dec 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.3150 | - |
| 22 Dec 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.3317 | - |
| 21 Dec 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.3401 | - |
| 20 Dec 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.3485 | - |
| 19 Dec 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.2647 | - |
| 18 Dec 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.2647 | 554 |
| 15 Dec 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.2061 | - |
| *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.