Berlin - Delayed Quote EUR

Defence Therapeutics Inc (DTC.BE)

0.5980
+0.0020
+(0.34%)
As of 7:10:03 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 13, 20250.59400.61200.59200.59800.5980-
May 12, 20250.61000.62200.59600.59600.5960-
May 9, 20250.62600.62600.61400.61600.6160-
May 8, 20250.64400.65400.61600.61600.6160-
May 7, 20250.61400.62800.61400.62800.6280-
May 6, 20250.63600.63600.60000.61800.6180100
May 5, 20250.63400.67400.62200.64400.6440-
May 2, 20250.54000.59200.53600.59200.5920-
Apr 30, 20250.52000.52600.51400.52600.5260-
Apr 29, 20250.51400.52400.51200.51200.5120-
Apr 28, 20250.54800.55200.49300.50600.5060-
Apr 25, 20250.52800.55000.52400.54000.5400-
Apr 24, 20250.56800.58400.52200.53000.5300-
Apr 23, 20250.57400.57400.56000.56400.5640-
Apr 22, 20250.55800.58600.55600.57000.5700-
Apr 17, 20250.61600.62800.60400.62200.6220-
Apr 16, 20250.61800.63400.61200.61200.6120-
Apr 15, 20250.59200.60400.59200.59400.5940-
Apr 14, 20250.60000.61000.59800.60800.6080-
Apr 11, 20250.58800.61600.58800.61400.6140-
Apr 10, 20250.63200.64600.58200.58200.5820-
Apr 9, 20250.66200.66200.59000.60200.6020-
Apr 8, 20250.60000.64400.59600.64400.6440-
Apr 7, 20250.67800.69200.62200.62200.6220-
Apr 4, 20250.65600.65800.64400.65400.6540-
Apr 3, 20250.70800.70800.67200.67200.6720-
Apr 2, 20250.70200.71400.67000.70200.7020250
Apr 1, 20250.69600.73800.69600.72000.7200-
Mar 31, 20250.70000.70000.67600.68800.6880-
Mar 28, 20250.72400.73000.69400.70800.7080-
Mar 27, 20250.71000.77200.71000.73000.7300-
Mar 26, 20250.70000.73200.69200.71400.7140-
Mar 25, 20250.70000.73200.70000.70800.7080-
Mar 24, 20250.72600.74400.70000.70000.7000-
Mar 21, 20250.73200.76400.73200.76400.7640-
Mar 20, 20250.76400.77000.73600.74400.7440-
Mar 19, 20250.70000.76400.69000.75600.7560-
Mar 18, 20250.66600.68800.61000.66800.6680-
Mar 17, 20250.76600.76800.69400.69400.6940-
Mar 14, 20250.78400.80000.76000.76000.76002,300
Mar 13, 20250.73200.87400.73200.79600.7960-
Mar 12, 20250.67400.74400.67400.73200.7320-
Mar 11, 20250.76600.77600.72800.77600.7760-
Mar 10, 20250.79800.79800.76000.76400.7640-
Mar 7, 20250.82000.82400.77600.77600.7760-
Mar 6, 20250.89200.90200.78600.81000.8100-
Mar 5, 20250.75800.90800.75800.87200.8720-
Mar 4, 20250.83200.83200.77400.77400.7740-
Mar 3, 20250.80600.91800.80400.83800.838070
Feb 28, 20250.79200.79200.77000.79200.7920-
Feb 27, 20250.83000.87200.76600.77200.7720-
Feb 26, 20250.71400.77400.71400.77000.7700-
Feb 25, 20250.74200.74200.65000.65000.6500-
Feb 24, 20250.91600.94000.84000.84000.8400-
Feb 21, 20251.03501.03500.94200.95600.9560483
Feb 20, 20251.13001.15001.05501.05501.05503,000
Feb 19, 20250.99601.06500.99201.03001.030050
Feb 18, 20250.84400.94400.84400.93600.93602,000
Feb 17, 20250.85000.85000.83800.83800.83801,000
Feb 14, 20250.79800.84400.79800.81800.8180-
Feb 13, 20250.75400.82800.75400.79200.7920-
Feb 12, 20250.73800.81200.73800.81200.8120-
Feb 11, 20250.72400.75200.72200.74200.7420-
Feb 10, 20250.74200.75200.71200.71200.7120-
Feb 7, 20250.74600.75600.72000.72200.7220220
Feb 6, 20250.75800.77400.73600.74400.7440-
Feb 5, 20250.74400.77400.74400.77000.7700-
Feb 4, 20250.67600.76000.67600.73000.7300-
Feb 3, 20250.67400.67400.64000.66400.6640-
Jan 31, 20250.74200.75000.72000.72200.7220-
Jan 30, 20250.75400.78000.62400.62400.6240-
Jan 29, 20250.77200.81800.76600.76600.766050
Jan 28, 20250.66800.76000.66800.73000.7300-
Jan 27, 20250.57600.70400.57600.69000.6900-
Jan 24, 20250.52200.57000.52000.57000.5700-
Jan 23, 20250.54400.57600.52200.53000.5300-
Jan 22, 20250.52600.56600.52600.56200.5620-
Jan 21, 20250.46000.48500.46000.48100.4810-
Jan 20, 20250.44000.44500.44000.44500.4450-
Jan 17, 20250.44500.44600.43100.44600.4460-
Jan 16, 20250.42900.43800.42500.43800.4380-
Jan 15, 20250.41700.43400.40100.43400.434020
Jan 14, 20250.41800.41800.41800.41800.4180-
Jan 13, 20250.44600.44600.44600.44600.4460-
Jan 10, 20250.44600.44900.44600.44600.4460-
Jan 9, 20250.44600.44600.43200.43200.4320-
Jan 8, 20250.44900.45400.44000.44000.4400-
Jan 7, 20250.45700.51600.45300.45900.45902,000
Jan 6, 20250.42800.44900.42800.44900.4490-
Jan 3, 20250.42900.42900.42400.42800.4280-
Jan 2, 20250.42900.44300.41400.44000.4400-
Dec 30, 20240.39500.42400.39500.42400.4240-
Dec 27, 20240.41300.41300.39000.39000.3900-
Dec 23, 20240.37200.40500.37200.40500.4050-
Dec 20, 20240.35300.36500.34900.36500.3650-
Dec 19, 20240.36300.37000.36100.36100.3610-
Dec 18, 20240.36200.36500.34500.36200.3620-
Dec 17, 20240.35800.36800.34500.36100.3610-
Dec 16, 20240.36400.38300.36400.36900.3690-
Dec 13, 20240.37100.37900.36500.36700.3670-
Dec 12, 20240.36600.36900.36500.36500.3650-
Dec 11, 20240.36600.36600.36000.36000.3600-
Dec 10, 20240.36600.38000.36300.36700.3670-
Dec 9, 20240.36700.37200.34000.35800.3580201
Dec 6, 20240.36500.36500.35600.35600.3560-
Dec 5, 20240.36800.36900.36100.36100.3610-
Dec 4, 20240.36500.37700.36500.37500.3750-
Dec 3, 20240.37400.37600.37400.37500.3750-
Dec 2, 20240.37600.38200.37300.37500.3750-
Nov 29, 20240.37600.38300.36400.37200.3720-
Nov 28, 20240.36500.37300.36500.36600.3660-
Nov 27, 20240.36600.36900.35400.35400.3540-
Nov 26, 20240.35200.37200.35200.37100.3710-
Nov 25, 20240.36100.37300.36000.37000.3700-
Nov 22, 20240.35800.36800.35500.36700.3670-
Nov 21, 20240.37300.37500.37300.37500.3750-
Nov 20, 20240.37200.37400.37200.37400.3740-
Nov 19, 20240.37100.37400.37100.37400.3740-
Nov 18, 20240.40400.41400.36700.36700.3670-
Nov 15, 20240.40400.41600.38500.38500.3850-
Nov 14, 20240.40600.40700.39600.39600.3960-
Nov 13, 20240.40200.42200.39300.39300.3930-
Nov 12, 20240.39800.39900.39600.39600.3960-
Nov 11, 20240.39600.42000.38900.38900.3890-
Nov 8, 20240.38900.46500.38800.39300.3930-
Nov 7, 20240.42100.42100.38700.38700.3870-
Nov 6, 20240.41500.44200.41400.41800.4180-
Nov 5, 20240.40400.42400.40400.42400.4240-
Nov 4, 20240.36700.43000.36600.41900.4190-
Nov 1, 20240.36400.39400.36400.38100.3810-
Oct 31, 20240.41000.41000.37000.37700.3770-
Oct 30, 20240.40700.40700.39300.40600.4060-
Oct 29, 20240.41400.41700.40300.41000.4100-
Oct 28, 20240.41700.42300.41500.42300.4230-
Oct 25, 20240.41100.42200.41100.42100.4210-
Oct 24, 20240.41700.41700.40400.40400.4040-
Oct 23, 20240.41000.42800.40900.40900.4090-
Oct 22, 20240.41500.42500.40400.41200.4120950
Oct 21, 20240.44800.44800.42000.42800.42801,000
Oct 18, 20240.42300.43700.41100.43700.4370-
Oct 17, 20240.41500.42200.40400.42200.4220-
Oct 16, 20240.40900.42100.39200.42100.4210-
Oct 15, 20240.40400.40900.38700.39000.3900-
Oct 14, 20240.39100.39100.37400.38500.38502,500
Oct 11, 20240.39900.39900.36900.37800.3780-
Oct 10, 20240.36700.39400.35800.39400.3940-
Oct 9, 20240.35700.37300.35500.35900.3590-
Oct 8, 20240.37400.40300.37400.37600.3760-
Oct 7, 20240.37600.39000.37600.38700.3870-
Oct 4, 20240.38800.38800.38300.38300.3830-
Oct 3, 20240.40200.40600.38200.38300.3830-
Oct 2, 20240.36800.38700.36800.38700.3870-
Oct 1, 20240.36500.38500.36500.38500.3850-
Sep 30, 20240.36400.38200.35800.37100.3710250
Sep 27, 20240.34500.37500.34500.37500.3750-
Sep 26, 20240.35900.37400.33600.33700.3370-
Sep 25, 20240.36500.36600.35800.35800.3580-
Sep 24, 20240.37900.38900.34300.35600.3560-
Sep 23, 20240.38900.39100.38300.38300.3830-
Sep 20, 20240.39900.39900.39300.39300.3930-
Sep 19, 20240.33500.36100.33300.36000.3600-
Sep 18, 20240.35800.35800.33300.33300.3330-
Sep 17, 20240.35600.36300.35400.35700.3570-
Sep 16, 20240.35100.35700.35100.35500.3550-
Sep 13, 20240.35800.36700.35300.35300.3530-
Sep 12, 20240.35300.36700.35300.36700.3670-
Sep 11, 20240.36200.36500.35700.35900.3590-
Sep 10, 20240.36200.36600.36200.36200.3620-
Sep 9, 20240.35600.36400.35600.36400.3640-
Sep 6, 20240.35600.36200.35600.36100.3610-
Sep 5, 20240.39400.39400.36300.36300.3630-
Sep 4, 20240.39000.39000.37600.38500.3850-
Sep 3, 20240.40500.41000.36200.36600.3660-
Sep 2, 20240.40900.41000.40800.41000.4100-
Aug 30, 20240.41000.41000.41000.41000.4100-
Aug 29, 20240.41900.41900.38200.41000.41003,000
Aug 28, 20240.41900.42000.40900.40900.4090-
Aug 27, 20240.43100.44200.41700.42200.4220-
Aug 26, 20240.43000.43800.42500.42500.42502,500
Aug 23, 20240.41200.44100.41000.42500.4250-
Aug 22, 20240.42200.42300.42000.42000.4200-
Aug 21, 20240.42300.42300.41500.41500.4150-
Aug 20, 20240.46700.46700.39300.42500.4250-
Aug 19, 20240.46600.46600.44600.44700.4470-
Aug 16, 20240.47100.48800.44800.46200.4620-
Aug 15, 20240.49500.49500.47800.47900.4790-
Aug 14, 20240.48500.49900.48500.48600.4860-
Aug 13, 20240.48500.48700.48400.48500.4850-
Aug 12, 20240.50400.51400.47600.47600.4760-
Aug 9, 20240.50600.51800.50600.51600.5160-
Aug 8, 20240.47000.50200.46400.48100.4810-
Aug 7, 20240.51800.52400.45900.51600.5160-
Aug 6, 20240.52200.53200.49300.52400.5240-
Aug 5, 20240.48200.52200.48000.52200.5220-
Aug 2, 20240.49000.51800.49000.51000.5100-
Aug 1, 20240.49500.49700.48100.48200.4820-
Jul 31, 20240.53400.54400.50000.51400.5140-
Jul 30, 20240.56000.56000.52600.52600.5260-
Jul 29, 20240.54000.54800.54000.54600.5460-
Jul 26, 20240.56000.56000.51800.51800.5180-
Jul 25, 20240.56800.56800.53600.53600.5360-
Jul 24, 20240.56000.57000.52600.52800.5280-
Jul 23, 20240.57200.58800.52800.52800.5280-
Jul 22, 20240.59600.59600.58000.58000.5800-
Jul 19, 20240.59800.60400.55200.59600.5960166
Jul 18, 20240.60200.64800.60200.63800.6380-
Jul 17, 20240.61000.63200.59000.60800.60801,666
Jul 16, 20240.60200.66000.58000.60000.60006,000
Jul 15, 20240.59000.60200.59000.59000.5900-
Jul 12, 20240.57400.59200.57200.59200.5920-
Jul 11, 20240.47400.56600.47300.54200.5420-
Jul 10, 20240.47500.48300.46800.46800.4680-
Jul 9, 20240.51000.51000.45400.45800.4580-
Jul 8, 20240.54200.55000.48800.48800.4880-
Jul 5, 20240.60000.60000.53200.53400.534010,000
Jul 4, 20240.50000.55000.50000.53000.53002,500
Jul 3, 20240.54400.57200.54400.57000.5700-
Jul 2, 20240.62800.62800.54800.56200.56201,500
Jul 1, 20240.65000.68400.62600.63000.6300-
Jun 28, 20240.50000.51200.48700.50000.5000500
Jun 27, 20240.55400.55400.48100.48100.4810-
Jun 26, 20240.57800.59600.55200.55200.5520-
Jun 25, 20240.57800.65000.57600.58200.58201,000
Jun 24, 20240.58000.58600.56200.58600.5860-
Jun 21, 20240.61800.62200.57000.57000.5700-
Jun 20, 20240.61400.62000.60200.60200.6020-
Jun 19, 20240.61600.61600.61200.61200.6120-
Jun 18, 20240.61200.63600.60800.62200.6220-
Jun 17, 20240.63000.65400.58000.61800.6180808
Jun 14, 20240.66200.67000.63800.66600.6660-
Jun 13, 20240.67200.68000.65000.65600.65603,000
Jun 12, 20240.69800.70600.68400.69800.69802,000
Jun 11, 20240.72000.76000.72000.72600.7260223
Jun 10, 20240.75800.77800.70600.70600.7060-
Jun 7, 20240.74200.77600.74200.77400.7740-
Jun 6, 20240.64200.84000.64200.74600.7460-
Jun 5, 20240.72600.78200.70800.78000.7800-
Jun 4, 20240.73600.73600.69000.70400.7040-
Jun 3, 20240.74800.76600.74000.75200.7520-
May 31, 20240.75800.75800.71800.75400.7540-
May 30, 20240.77400.80400.75800.76800.7680-
May 29, 20240.78800.79800.78400.78400.7840-
May 28, 20240.79400.82000.76600.77400.7740-
May 27, 20240.81200.85000.80800.84000.8400-
May 24, 20240.83800.84000.83000.84000.8400-
May 23, 20240.85000.86000.82200.82600.8260-
May 22, 20240.84000.85000.83400.85000.8500-
May 21, 20240.83800.88800.82600.82600.8260-
May 20, 20240.80200.83200.80200.83000.8300134
May 17, 20240.87400.87400.79400.79400.7940-
May 16, 20240.88200.88200.87400.87400.8740-
May 15, 20240.88800.89600.87200.87200.8720-
May 14, 20240.90600.91000.87600.88000.8800-
May 13, 20240.92600.92600.87400.88200.8820-