Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

Digimarc Corp (3J0.MU)

Compare
10.20
-0.20
(-1.92%)
At close: April 17 at 8:00:13 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202510.2010.2010.2010.2010.20-
Apr 16, 202510.4010.4010.4010.4010.40-
Apr 15, 202510.2010.2010.2010.2010.20-
Apr 14, 202510.2010.2010.2010.2010.20-
Apr 11, 202510.5010.5010.5010.5010.50-
Apr 10, 202511.4011.4011.4011.4011.40-
Apr 9, 20259.559.559.559.559.55-
Apr 8, 202510.4010.4010.4010.4010.40-
Apr 7, 202510.2010.2010.2010.2010.20-
Apr 4, 202511.1011.1011.1011.1011.10-
Apr 3, 202511.6011.6011.6011.6011.60-
Apr 2, 202512.0012.0012.0012.0012.00-
Apr 1, 202511.9011.9011.9011.9011.90-
Mar 31, 202512.2012.2012.2012.2012.20-
Mar 28, 202512.9012.9012.9012.9012.90-
Mar 27, 202513.2013.2012.9012.9012.9014
Mar 26, 202513.6013.6013.6013.6013.60-
Mar 25, 202513.6013.6013.6013.6013.60-
Mar 24, 202513.2013.2013.2013.2013.20-
Mar 21, 202513.1013.1013.1013.1013.10-
Mar 20, 202513.1013.1013.1013.1013.10-
Mar 19, 202513.0013.0013.0013.0013.00-
Mar 18, 202513.3013.3013.3013.3013.30-
Mar 17, 202513.0013.0013.0013.0013.00-
Mar 14, 202513.0013.0013.0013.0013.00-
Mar 13, 202513.5013.5013.5013.5013.50-
Mar 12, 202513.4013.4013.4013.4013.40-
Mar 11, 202513.4013.4013.4013.4013.40-
Mar 10, 202514.2014.2014.2014.2014.20-
Mar 7, 202514.7014.7014.7014.7014.70-
Mar 6, 202514.8014.8014.8014.8014.80-
Mar 5, 202514.1014.1014.1014.1014.10-
Mar 4, 202514.8014.8014.8014.8014.8032
Mar 3, 202515.7015.7015.7015.7015.70-
Feb 28, 202515.0015.0015.0015.0015.00-
Feb 27, 202522.0022.0022.0022.0022.00-
Feb 26, 202525.8025.8025.8025.8025.80-
Feb 25, 202525.8025.8025.8025.8025.80-
Feb 24, 202526.4026.4026.4026.4026.40-
Feb 21, 202527.8027.8027.8027.8027.80-
Feb 20, 202528.2028.2028.2028.2028.20-
Feb 19, 202530.2030.2030.2030.2030.20-
Feb 18, 202533.6033.6033.6033.6033.60-
Feb 17, 202533.2033.2033.2033.2033.20-
Feb 14, 202533.0033.0033.0033.0033.00-
Feb 13, 202532.4032.4032.4032.4032.40-
Feb 12, 202533.6033.6033.6033.6033.60-
Feb 11, 202533.8033.8033.8033.8033.80-
Feb 10, 202533.8033.8033.8033.8033.80-
Feb 7, 202534.0034.0034.0034.0034.00-
Feb 6, 202535.4035.4035.4035.4035.40-
Feb 5, 202535.4035.4035.4035.4035.40-
Feb 4, 202535.4035.4035.4035.4035.40-
Feb 3, 202535.4035.4035.4035.4035.40-
Jan 31, 202536.2036.2036.2036.2036.20-
Jan 30, 202535.8035.8035.8035.8035.80-
Jan 29, 202537.2037.2037.2037.2037.20-
Jan 28, 202536.8036.8036.8036.8036.80-
Jan 27, 202538.2038.2038.2038.2038.20-
Jan 24, 202538.8038.8038.8038.8038.80-
Jan 23, 202538.6038.6038.6038.6038.60-
Jan 22, 202540.0040.0040.0040.0040.00-
Jan 21, 202539.8039.8039.8039.8039.80-
Jan 20, 202540.2040.2040.2040.2040.20-
Jan 17, 202541.6041.6041.6041.6041.60-
Jan 16, 202542.6042.6042.6042.6042.60-
Jan 15, 202540.4040.4040.4040.4040.40-
Jan 14, 202539.2039.2039.2039.2039.20-
Jan 13, 202541.6041.6041.6041.6041.60-
Jan 10, 202542.2042.2042.2042.2042.20-
Jan 9, 202542.2042.2042.2042.2042.20-
Jan 8, 202545.6045.6045.6045.6045.60-
Jan 7, 202545.4045.4045.4045.4045.40-
Jan 6, 202545.2045.2045.2045.2045.20-
Jan 3, 202539.0039.0039.0039.0039.00-
Jan 2, 202537.0038.2037.0038.2038.20400
Dec 30, 202436.4036.4036.4036.4036.40-
Dec 27, 202437.2037.2037.2037.2037.20-
Dec 23, 202435.4035.4035.4035.4035.40-
Dec 20, 202435.2035.2035.2035.2035.20-
Dec 19, 202435.6035.6035.6035.6035.60-
Dec 18, 202436.6036.6036.6036.6036.60-
Dec 17, 202433.6033.6033.6033.6033.60-
Dec 16, 202433.0033.0033.0033.0033.00-
Dec 13, 202433.8033.8033.8033.8033.80-
Dec 12, 202435.4035.4035.4035.4035.40-
Dec 11, 202434.2034.2034.2034.2034.20-
Dec 10, 202433.0033.0033.0033.0033.00-
Dec 9, 202433.0033.0033.0033.0033.00-
Dec 6, 202432.8032.8032.8032.8032.80-
Dec 5, 202432.8032.8032.8032.8032.80-
Dec 4, 202432.8032.8032.8032.8032.80-
Dec 3, 202432.8032.8032.8032.8032.80-
Dec 2, 202432.2032.2032.2032.2032.20-
Nov 29, 202432.0032.0032.0032.0032.00-
Nov 28, 202432.0032.0032.0032.0032.00-
Nov 27, 202431.8031.8031.8031.8031.80-
Nov 26, 202432.0032.0032.0032.0032.00-
Nov 25, 202431.2031.2031.2031.2031.20-
Nov 22, 202429.8029.8029.8029.8029.80-
Nov 21, 202429.8029.8029.8029.8029.80-
Nov 20, 202430.6030.6030.6030.6030.60-
Nov 19, 202427.2027.2027.2027.2027.20-
Nov 18, 202425.8025.8025.8025.8025.80-
Nov 15, 202426.0026.0026.0026.0026.00-
Nov 14, 202429.8029.8029.8029.8029.80-
Nov 13, 202430.6030.6030.6030.6030.60-
Nov 12, 202430.6030.6030.6030.6030.60-
Nov 11, 202430.4030.4030.4030.4030.40-
Nov 8, 202430.4030.4030.4030.4030.40-
Nov 7, 202431.2031.2031.2031.2031.20-
Nov 6, 202431.2031.2031.2031.2031.20-
Nov 5, 202429.6029.6029.6029.6029.60-
Nov 4, 202429.2029.2029.2029.2029.20-
Nov 1, 202428.6028.6028.6028.6028.60-
Oct 31, 202429.4029.4029.4029.4029.40-
Oct 30, 202430.0030.0030.0030.0030.00-
Oct 29, 202429.8029.8029.8029.8029.80-
Oct 28, 202429.8029.8029.8029.8029.80-
Oct 25, 202428.8028.8028.8028.8028.80-
Oct 24, 202429.0029.0029.0029.0029.00-
Oct 23, 202429.8029.8029.8029.8029.80-
Oct 22, 202429.6029.8029.6029.8029.8011
Oct 21, 202427.6027.6027.6027.6027.60-
Oct 18, 202427.2027.2027.2027.2027.20-
Oct 17, 202427.2027.2027.2027.2027.20-
Oct 16, 202427.2027.2027.2027.2027.20-
Oct 15, 202427.0027.0027.0027.0027.00-
Oct 14, 202426.6026.6026.6026.6026.60-
Oct 11, 202425.4025.4025.4025.4025.40-
Oct 10, 202425.6025.6025.6025.6025.60-
Oct 9, 202426.0026.0026.0026.0026.00-
Oct 8, 202425.4025.4025.4025.4025.40-
Oct 7, 202426.0026.0026.0026.0026.00-
Oct 4, 202425.0025.0025.0025.0025.00-
Oct 3, 202424.4024.4024.4024.4024.40-
Oct 2, 202423.8023.8023.8023.8023.80-
Oct 1, 202424.2024.2024.2024.2024.20-
Sep 30, 202424.2024.2024.2024.2024.20-
Sep 27, 202424.0024.0024.0024.0024.00-
Sep 26, 202424.0024.0024.0024.0024.00-
Sep 25, 202424.6024.6024.6024.6024.60-
Sep 24, 202425.2025.2025.2025.2025.20-
Sep 23, 202425.4025.4025.4025.4025.40-
Sep 20, 202425.4025.4025.4025.4025.40-
Sep 19, 202425.4025.4025.4025.4025.40-
Sep 18, 202425.8025.8025.8025.8025.80-
Sep 17, 202426.4026.4026.4026.4026.40-
Sep 16, 202426.6026.6026.6026.6026.60-
Sep 13, 202425.8025.8025.8025.8025.80-
Sep 12, 202425.8025.8025.8025.8025.80-
Sep 11, 202425.8025.8025.8025.8025.80-
Sep 10, 202425.8025.8025.8025.8025.80-
Sep 9, 202423.4023.4023.4023.4023.40-
Sep 6, 202423.6023.6023.6023.6023.60-
Sep 5, 202424.0024.0024.0024.0024.00-
Sep 4, 202424.8024.8024.6024.6024.6024
Sep 3, 202425.8025.8025.8025.8025.80-
Sep 2, 202425.8025.8025.8025.8025.80-
Aug 30, 202425.4025.4025.4025.4025.40-
Aug 29, 202424.4024.4024.4024.4024.40-
Aug 28, 202425.2025.2025.2025.2025.20-
Aug 27, 202425.6025.6025.6025.6025.60-
Aug 26, 202425.6025.6025.6025.6025.60-
Aug 23, 202424.6024.6024.6024.6024.60-
Aug 22, 202424.6024.6024.6024.6024.60-
Aug 21, 202424.4024.4024.4024.4024.40-
Aug 20, 202424.2024.2024.2024.2024.20-
Aug 19, 202423.6023.6023.6023.6023.60-
Aug 16, 202423.6023.6023.6023.6023.60-
Aug 15, 202422.0022.0022.0022.0022.00-
Aug 14, 202426.2026.2026.2026.2026.20-
Aug 13, 202426.0026.0026.0026.0026.00-
Aug 12, 202426.2026.2026.2026.2026.20-
Aug 9, 202426.6026.6026.6026.6026.60-
Aug 8, 202426.0026.0026.0026.0026.00-
Aug 7, 202426.4026.4026.4026.4026.40-
Aug 6, 202426.4026.4026.4026.4026.40-
Aug 5, 202427.2027.2027.2027.2027.20-
Aug 2, 202429.0029.0029.0029.0029.00-
Aug 1, 202429.6029.6029.6029.6029.60-
Jul 31, 202430.6030.6030.6030.6030.60-
Jul 30, 202431.2031.2031.2031.2031.20-
Jul 29, 202431.6031.6031.6031.6031.60-
Jul 26, 202431.2031.2031.2031.2031.20-
Jul 25, 202431.0031.0031.0031.0031.00-
Jul 24, 202431.6031.6031.6031.6031.60-
Jul 23, 202430.4030.4030.4030.4030.40-
Jul 22, 202430.0030.0030.0030.0030.00-
Jul 19, 202430.4030.4030.4030.4030.40-
Jul 18, 202430.8030.8030.8030.8030.80-
Jul 17, 202431.6031.6031.6031.6031.60-
Jul 16, 202430.6030.6030.6030.6030.60-
Jul 15, 202430.0030.0030.0030.0030.00-
Jul 12, 202429.6029.6029.6029.6029.60-
Jul 11, 202428.2028.2028.2028.2028.20-
Jul 10, 202428.6028.6028.6028.6028.60-
Jul 9, 202428.6028.6028.6028.6028.60-
Jul 8, 202428.8028.8028.8028.8028.80-
Jul 5, 202428.6028.6028.6028.6028.60-
Jul 4, 202428.6028.6028.6028.6028.60-
Jul 3, 202429.0029.0029.0029.0029.00-
Jul 2, 202428.4028.4028.4028.4028.40-
Jul 1, 202428.8028.8028.8028.8028.80-
Jun 28, 202428.8028.8028.8028.8028.80-
Jun 27, 202428.8028.8028.8028.8028.80-
Jun 26, 202428.0028.0028.0028.0028.00-
Jun 25, 202426.8026.8026.8026.8026.80-
Jun 24, 202424.4024.4024.4024.4024.40-
Jun 21, 202423.6023.6023.6023.6023.60-
Jun 20, 202424.0024.0024.0024.0024.00-
Jun 19, 202424.2024.2024.2024.2024.20-
Jun 18, 202424.4024.4024.4024.4024.40-
Jun 17, 202425.4025.4025.4025.4025.40-
Jun 14, 202426.2026.2026.2026.2026.20-
Jun 13, 202426.4026.4026.4026.4026.40-
Jun 12, 202426.8026.8026.8026.8026.80-
Jun 11, 202426.8026.8026.8026.8026.80-
Jun 10, 202426.2026.2026.2026.2026.20-
Jun 7, 202426.8026.8026.8026.8026.80-
Jun 6, 202426.8026.8026.8026.8026.80-
Jun 5, 202425.8025.8025.8025.8025.80-
Jun 4, 202425.4025.4025.4025.4025.40-
Jun 3, 202424.6024.6024.6024.6024.60-
May 31, 202424.4024.4024.4024.4024.40-
May 30, 202424.6024.6024.6024.6024.60-
May 29, 202424.8024.8024.8024.8024.80-
May 28, 202424.8024.8024.8024.8024.80-
May 27, 202424.8024.8024.8024.8024.80-
May 24, 202424.8024.8024.8024.8024.80-
May 23, 202424.8024.8024.8024.8024.80-
May 22, 202424.2024.2024.2024.2024.20-
May 21, 202423.8023.8023.8023.8023.80-
May 20, 202423.2023.2023.2023.2023.20-
May 17, 202423.2023.2023.2023.2023.20-
May 16, 202423.2023.2023.2023.2023.20-
May 15, 202423.2023.2023.2023.2023.20-
May 14, 202422.2022.2022.2022.2022.20-
May 13, 202421.4021.4021.4021.4021.40-
May 10, 202421.4021.4021.4021.4021.40-
May 9, 202421.0021.0021.0021.0021.00-
May 8, 202421.4021.4021.4021.4021.40-
May 7, 202421.4021.4021.4021.4021.40-
May 6, 202421.4021.4021.4021.4021.40-
May 3, 202421.8021.8021.8021.8021.80-
May 2, 202420.4020.4020.4020.4020.40-
Apr 30, 202420.4020.4020.4020.4020.40-
Apr 29, 202420.8020.8020.8020.8020.80-
Apr 26, 202420.2020.2020.2020.2020.20-
Apr 25, 202420.8020.8020.8020.8020.80-
Apr 24, 202420.8020.8020.8020.8020.80-
Apr 23, 202421.4021.4021.4021.4021.40-
Apr 22, 202421.4021.4021.4021.4021.40-
Apr 19, 202421.4021.4021.4021.4021.40-
Apr 18, 202421.4021.4021.4021.4021.40-
Apr 17, 202421.6021.6021.6021.6021.60-