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

Frankfurt - Delayed Quote EUR

Dr. Martens plc (3U2.F)

0.5900
+0.0050
+(0.85%)
At close: April 23 at 8:07:41 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.59000.59000.59000.59000.5900-
Apr 22, 20250.58500.58500.58500.58500.5850-
Apr 17, 20250.55500.56000.55500.56000.5600-
Apr 16, 20250.55000.55000.55000.55000.5500-
Apr 15, 20250.57000.57000.55000.56500.5650-
Apr 14, 20250.55000.55000.55000.55000.5500-
Apr 11, 20250.57000.57000.57000.57000.5700-
Apr 10, 20250.57500.57500.57500.57500.5750-
Apr 9, 20250.56000.56000.52500.52500.525035,800
Apr 8, 20250.53000.56000.52000.56000.56005,771
Apr 7, 20250.49400.51000.49400.51000.5100-
Apr 4, 20250.54000.64000.54000.64000.640050
Apr 3, 20250.57500.57500.57500.57500.5750-
Apr 2, 20250.57000.68500.57000.68500.68501,600
Apr 1, 20250.58000.58000.58000.58000.5800-
Mar 31, 20250.58000.58000.57000.57000.5700-
Mar 28, 20250.59000.59000.59000.59000.5900-
Mar 27, 20250.61500.61500.60500.60500.6050-
Mar 26, 20250.61000.61000.61000.61000.6100-
Mar 25, 20250.59500.59500.59500.59500.5950-
Mar 24, 20250.64000.66500.60500.66500.665025
Mar 21, 20250.59500.59500.59500.59500.5950-
Mar 20, 20250.64000.64000.62000.62000.6200-
Mar 19, 20250.64000.64000.64000.64000.6400-
Mar 18, 20250.62000.62000.62000.62000.6200-
Mar 17, 20250.66000.66000.66000.66000.66002,100
Mar 14, 20250.63000.63000.63000.63000.6300-
Mar 13, 20250.62000.62000.62000.62000.6200-
Mar 12, 20250.60500.60500.60500.60500.6050-
Mar 11, 20250.63500.63500.62500.62500.6250-
Mar 10, 20250.66000.66000.64500.64500.6450500
Mar 7, 20250.68500.68500.68500.68500.6850-
Mar 6, 2025 0.009945596 Dividend
Mar 6, 20250.72000.72000.72000.72000.7200-
Mar 5, 20250.73500.80000.73500.80000.791525
Mar 4, 20250.75000.75000.74000.74000.7321-
Mar 3, 20250.76500.77000.75500.77000.7618-
Feb 28, 20250.78000.78000.77000.77000.76183,000
Feb 27, 20250.79000.79000.79000.79000.7816-
Feb 26, 20250.76000.76000.76000.76000.7519-
Feb 25, 20250.76500.76500.76500.76500.7569-
Feb 24, 20250.76500.83500.76500.83500.82613,000
Feb 21, 20250.77000.77000.77000.77000.7618-
Feb 20, 20250.76500.76500.76500.76500.7569-
Feb 19, 20250.80500.80500.80500.80500.7964-
Feb 18, 20250.82000.82000.82000.82000.8113-
Feb 17, 20250.83000.83000.83000.83000.8212-
Feb 14, 20251.00001.00001.00001.00000.98942,000
Feb 13, 20250.83500.90500.83500.90500.895425
Feb 12, 20250.83000.83000.83000.83000.8212-
Feb 11, 20250.82500.82500.82500.82500.8162-
Feb 10, 20250.84500.84500.84000.84000.8311160
Feb 7, 20250.82500.82500.82500.82500.8162-
Feb 6, 20250.83500.83500.83500.83500.8261-
Feb 5, 20250.82500.91000.82500.91000.900325
Feb 4, 20250.82000.82000.79500.79500.7866-
Feb 3, 20250.80500.80500.80500.80500.7964-
Jan 31, 20250.83500.83500.83500.83500.8261-
Jan 30, 20250.80500.80500.80500.80500.7964-
Jan 29, 20250.78500.78500.78500.78500.7767-
Jan 28, 20250.91000.91000.88000.88000.87064,000
Jan 27, 20250.79000.79000.79000.79000.7816-
Jan 24, 20250.80000.80000.80000.80000.7915-
Jan 23, 20250.81500.81500.81500.81500.8063-
Jan 22, 20250.79500.79500.79500.79500.7866-
Jan 21, 20250.76500.87500.76500.87500.865725
Jan 20, 20250.80000.80000.80000.80000.7915-
Jan 17, 20250.79000.79000.79000.79000.7816-
Jan 16, 20250.77000.77000.77000.77000.7618-
Jan 15, 20250.75000.75000.75000.75000.7420-
Jan 14, 20250.77000.77000.76000.76000.7519-
Jan 13, 20250.77500.77500.77500.77500.7668-
Jan 10, 20250.77500.77500.77500.77500.7668-
Jan 9, 20250.81500.81500.81500.81500.8063-
Jan 8, 20250.84000.84000.84000.84000.8311-
Jan 7, 20250.87500.93000.86000.93000.920125
Jan 6, 20250.87500.87500.87500.87500.8657-
Jan 3, 20250.84500.84500.84500.84500.8360-
Jan 2, 20250.83500.83500.83500.83500.8261-
Dec 30, 20240.83000.83000.83000.83000.8212-
Dec 27, 20240.85000.85000.85000.85000.8410-
Dec 23, 20240.85500.85500.85500.85500.8459-
Dec 20, 20240.84000.84000.84000.84000.8311-
Dec 19, 20240.87000.87000.87000.87000.8608-
Dec 18, 20240.86500.96000.86500.96000.949825
Dec 17, 20240.89000.89500.89000.89500.8855-
Dec 16, 20240.88500.88500.88500.88500.8756-
Dec 13, 20240.89500.89500.89500.89500.8855-
Dec 12, 20240.90000.91000.90000.91000.9003-
Dec 11, 20240.87500.88000.87500.88000.8706-
Dec 10, 20240.83500.86500.83500.86500.85581,000
Dec 9, 20240.82500.85000.82500.85000.8410-
Dec 6, 20240.82000.82000.82000.82000.8113-
Dec 5, 20240.80500.80500.80500.80500.7964-
Dec 4, 20240.78500.86500.78500.86500.855825
Dec 3, 20240.77000.78000.77000.78000.7717-
Dec 2, 20240.79500.79500.79500.79500.7866-
Nov 29, 20240.76000.78000.76000.78000.7717-
Nov 28, 20240.76500.76500.76500.76500.7569-
Nov 27, 20240.68000.68000.65000.65000.6431-
Nov 26, 20240.67500.67500.67000.67000.6629-
Nov 25, 20240.64500.64500.64500.64500.6381-
Nov 22, 20240.61500.61500.61500.61500.6085-
Nov 21, 20240.64000.64000.61000.61000.60352,500
Nov 20, 20240.66000.66000.66000.66000.6530-
Nov 19, 20240.66500.66500.66500.66500.6579-
Nov 18, 20240.66000.74500.66000.74500.7371300
Nov 15, 20240.66000.66000.66000.66000.6530-
Nov 14, 20240.63000.65000.63000.65000.64311,675
Nov 13, 20240.61000.61000.61000.61000.6035-
Nov 12, 20240.63500.63500.63000.63000.623325
Nov 11, 20240.64500.64500.64500.64500.6381-
Nov 8, 20240.64500.64500.64500.64500.6381-
Nov 7, 20240.63500.63500.63500.63500.6283-
Nov 6, 20240.64500.72000.64500.72000.712425
Nov 5, 20240.64000.64000.64000.64000.6332-
Nov 4, 20240.63500.63500.63500.63500.6283-
Nov 1, 20240.60500.63000.60500.63000.6233-
Oct 31, 20240.62500.62500.61000.61000.6035-
Oct 30, 20240.64500.64500.64500.64500.6381-
Oct 29, 20240.63500.64500.63500.64500.6381-
Oct 28, 20240.65000.65000.65000.65000.6431-
Oct 25, 20240.62000.62000.62000.62000.6134-
Oct 24, 20240.62000.62500.62000.62500.6184-
Oct 23, 20240.62000.70000.62000.70000.69262,000
Oct 22, 20240.61000.69000.61000.69000.68272,000
Oct 21, 20240.62500.62500.62500.62500.6184-
Oct 18, 20240.61500.61500.61500.61500.6085-
Oct 17, 20240.62000.62000.62000.62000.6134-
Oct 16, 20240.61000.71000.61000.71000.70252,000
Oct 15, 20240.63500.63500.63500.63500.6283-
Oct 14, 20240.62500.70000.62500.70000.69262,000
Oct 11, 20240.62000.62000.62000.62000.6134-
Oct 10, 20240.63000.63000.63000.63000.6233-
Oct 9, 20240.66000.66000.66000.66000.6530-
Oct 8, 20240.63500.63500.63500.63500.6283-
Oct 7, 20240.64000.64000.64000.64000.6332-
Oct 4, 20240.63000.63000.63000.63000.6233-
Oct 3, 20240.68500.68500.62000.62000.613450
Oct 2, 20240.62500.62500.62500.62500.6184-
Oct 1, 20240.64500.64500.64000.64000.6332-
Sep 30, 20240.65000.72000.65000.71500.7074250
Sep 27, 20240.64500.64500.64500.64500.6381-
Sep 26, 20240.64000.64000.64000.64000.6332-
Sep 25, 20240.60000.65500.60000.65500.6480940
Sep 24, 20240.57500.57500.57500.57500.5689-
Sep 23, 20240.61000.61000.57000.57000.5639-
Sep 20, 20240.70000.70000.67000.67000.662912,323
Sep 19, 20240.72500.75500.72500.75500.74704,300
Sep 18, 20240.72000.72000.72000.72000.7124-
Sep 17, 20240.71500.71500.71500.71500.7074-
Sep 16, 20240.79000.79000.72000.72000.712425
Sep 13, 20240.73000.73000.73000.73000.7222-
Sep 12, 20240.74000.74000.74000.74000.7321-
Sep 11, 20240.75000.75000.75000.75000.7420-
Sep 10, 20240.76500.83000.76500.76500.756950
Sep 9, 20240.77000.77000.77000.77000.7618-
Sep 6, 20240.75500.75500.75500.75500.7470-
Sep 5, 20240.76500.76500.76500.76500.7569-
Sep 4, 20240.78000.82000.78000.82000.8113500
Sep 3, 20240.80000.80000.79000.79000.7816-
Sep 2, 20240.81500.81500.81000.81000.8014-
Aug 30, 20240.82000.82000.82000.82000.8113-
Aug 29, 2024 0.011583693 Dividend
Aug 29, 20240.83000.83000.83000.83000.8212-
Aug 28, 20240.85000.85000.84000.84000.8213-
Aug 27, 20240.90000.90000.90000.90000.8799500
Aug 26, 20240.83500.83500.83500.83500.8164-
Aug 23, 20240.84500.84500.84500.84500.8262-
Aug 22, 20240.82000.82000.82000.82000.8017-
Aug 21, 20240.81000.82000.81000.82000.8017-
Aug 20, 20240.81500.81500.81500.81500.7968-
Aug 19, 20240.80000.84000.80000.84000.82131,800
Aug 16, 20240.79000.79000.79000.79000.7724-
Aug 15, 20240.78000.78000.77500.77500.7577-
Aug 14, 20240.76500.78500.76500.78500.7675-
Aug 13, 20240.75500.75500.75500.75500.7382-
Aug 12, 20240.78500.78500.77000.77000.7528-
Aug 9, 20240.74500.74500.74500.74500.7284-
Aug 8, 20240.75000.75000.75000.75000.7333-
Aug 7, 20240.75500.76500.75500.76500.7480-
Aug 6, 20240.80000.80000.76000.76000.743150
Aug 5, 20240.73500.78500.73000.74000.72351,150
Aug 2, 20240.76500.77500.76500.77500.7577-
Aug 1, 20240.82000.82000.82000.82000.8017-
Jul 31, 20240.82500.83000.82500.82500.8066-
Jul 30, 20240.80500.80500.80500.80500.7871-
Jul 29, 20240.80500.80500.80500.80500.7871-
Jul 26, 20240.78000.78000.78000.78000.7626-
Jul 25, 20240.77500.85000.77500.85000.8311500
Jul 24, 20240.80000.80000.80000.80000.7822-
Jul 23, 20240.82000.82000.81500.81500.7968-
Jul 22, 20240.82000.88000.81000.88000.8604100
Jul 19, 20240.84000.84000.80500.80500.7871-
Jul 18, 20240.82000.84000.82000.84000.8213-
Jul 17, 20240.82500.90500.82500.90500.884850
Jul 16, 20240.85000.85000.84500.84500.8262-
Jul 15, 20240.84500.84500.84500.84500.82621,000
Jul 12, 20240.87000.88000.86500.86500.8457-
Jul 11, 20240.86000.86000.85000.85000.8311-
Jul 10, 20240.82500.85000.82500.85000.83111,000
Jul 9, 20240.83000.85000.83000.85000.8311-
Jul 8, 20240.83500.84500.83500.84500.8262-
Jul 5, 20240.91500.91500.85500.85500.835925
Jul 4, 20240.85500.85500.85500.85500.8359-
Jul 3, 20240.81500.82000.81500.82000.80171,200
Jul 2, 20240.87000.87000.87000.87000.85066,800
Jul 1, 20240.87000.87000.87000.87000.8506-
Jun 28, 20240.87000.87500.87000.87500.8555-
Jun 27, 20240.87000.87000.87000.87000.8506-
Jun 26, 20240.89500.97000.89500.97000.948425
Jun 25, 20240.90500.90500.90500.90500.8848-
Jun 24, 20240.92500.92500.92500.92500.9044-
Jun 21, 20240.94000.94000.93500.93500.9142-
Jun 20, 20240.92500.92500.92500.92500.9044-
Jun 19, 20240.93000.98500.93000.98500.963050
Jun 18, 20240.92000.92000.92000.92000.8995-
Jun 17, 20240.91500.91500.91500.91500.8946-
Jun 14, 20240.95500.95500.93500.93500.9142-
Jun 13, 20240.95500.96500.95500.96500.9435-
Jun 12, 20240.95500.95500.95500.95500.9337-
Jun 11, 20240.97000.98000.97000.98000.9582-
Jun 10, 20240.94500.94500.94500.94500.9239-
Jun 7, 20240.95000.97000.95000.97000.9484-
Jun 6, 20240.95000.95000.95000.95000.9288-
Jun 5, 20240.96500.96500.96500.96500.9435-
Jun 4, 20240.99501.05000.99501.05001.026625
Jun 3, 20240.99500.99500.99500.99500.9728-
May 31, 20240.98000.98000.97000.97000.9484-
May 30, 20241.01001.01001.00001.00000.97777,900
May 29, 20240.96501.05000.96501.05001.02661,000
May 28, 20240.98500.98500.98500.98500.9630-
May 27, 20240.97500.97500.97500.97500.9533-
May 24, 20240.96500.96500.96500.96500.9435-
May 23, 20240.96500.96500.96500.96500.9435-
May 22, 20240.97000.97000.97000.97000.9484-
May 21, 20240.95500.96000.95500.96000.9386-
May 20, 20240.95501.05000.95501.05001.026625
May 17, 20240.91000.93000.91000.93000.9093-
May 16, 20240.90500.96000.90500.96000.9386300
May 15, 20240.88500.88500.88500.88500.8653-
May 14, 20240.87000.95000.87000.95000.928840
May 13, 20240.87000.87500.87000.87500.8555-
May 10, 20240.87000.87000.87000.87000.8506-
May 9, 20240.86500.86500.86500.86500.8457-
May 8, 20240.87000.87000.87000.87000.8506-
May 7, 20240.92500.94500.91000.94500.923950
May 6, 20240.92000.92000.92000.92000.8995-
May 3, 20240.89000.89000.87000.87000.8506-
May 2, 20240.87000.87000.87000.87000.8506-
Apr 30, 20240.87000.87000.85500.85500.8359-
Apr 29, 20240.79000.82000.79000.82000.8017-
Apr 26, 20240.81000.88500.81000.88500.865340
Apr 25, 20240.81000.81000.80000.80000.7822-
Apr 24, 20240.83000.83000.83000.83000.8115-
Apr 23, 20240.79500.79500.79500.79500.7773-