Frankfurt - Delayed Quote EUR

01 Communique Laboratory Inc. (DFK.F)

0.2920
-0.0100
(-3.31%)
At close: June 13 at 9:26:34 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.27200.29800.27200.29200.292030,500
Jun 12, 20250.28400.30200.28400.30200.302013
Jun 11, 20250.24200.27800.24200.27800.278019,000
Jun 10, 20250.27000.28000.24000.24000.240011,275
Jun 9, 20250.22200.26000.22200.26000.26002,200
Jun 6, 20250.20600.20600.20600.20600.2060-
Jun 5, 20250.21000.21000.21000.21000.2100-
Jun 4, 20250.20200.20200.20200.20200.2020-
Jun 3, 20250.18200.18200.18200.18200.1820-
Jun 2, 20250.18900.18900.18900.18900.1890-
May 30, 20250.18500.20800.18500.20800.20802,000
May 29, 20250.20600.20600.20600.20600.2060-
May 28, 20250.22600.25600.22600.25600.256011,000
May 27, 20250.23800.23800.23800.23800.2380-
May 26, 20250.21600.24000.21600.24000.24006,000
May 23, 20250.20200.20200.20200.20200.2020-
May 22, 20250.18900.18900.18900.18900.1890-
May 21, 20250.17700.17700.17700.17700.1770-
May 20, 20250.17700.17700.17700.17700.1770-
May 19, 20250.18400.18400.18400.18400.1840-
May 16, 20250.20200.20200.20200.20200.2020-
May 15, 20250.19400.19400.19400.19400.1940-
May 14, 20250.20200.22800.20200.22800.22802,050
May 13, 20250.20200.20200.20200.20200.2020-
May 12, 20250.19300.19300.19300.19300.1930-
May 9, 20250.18800.21400.18800.18800.1880200
May 8, 20250.17500.17500.17500.17500.17503,000
May 7, 20250.16000.18900.16000.18900.18907,000
May 6, 20250.15800.15800.15800.15800.1580-
May 5, 20250.13900.13900.13900.13900.1390-
May 2, 20250.14000.14000.14000.14000.1400-
Apr 30, 20250.12800.12800.12800.12800.1280-
Apr 29, 20250.12600.12600.12600.12600.1260-
Apr 28, 20250.12700.13000.12700.13000.130050
Apr 25, 20250.13000.13000.13000.13000.1300-
Apr 24, 20250.12200.12200.12200.12200.1220-
Apr 23, 20250.11100.11200.11100.11200.11201,250
Apr 22, 20250.11900.11900.11900.11900.1190-
Apr 17, 20250.11900.11900.11900.11900.1190-
Apr 16, 20250.11200.11200.11200.11200.1120-
Apr 15, 20250.11500.11500.11500.11500.1150-
Apr 14, 20250.11300.11300.11300.11300.1130-
Apr 11, 20250.11600.11600.11600.11600.1160-
Apr 10, 20250.13900.16300.13900.16100.161010,250
Apr 9, 20250.11500.11500.11500.11500.1150-
Apr 8, 20250.14800.15000.14600.14600.14601,200
Apr 7, 20250.12000.13000.12000.13000.13002,000
Apr 4, 20250.14600.14600.14600.14600.1460-
Apr 3, 20250.15500.15500.15500.15500.1550-
Apr 2, 20250.17200.17200.17200.17200.1720-
Apr 1, 20250.16500.16500.16500.16500.1650-
Mar 31, 20250.16000.16000.16000.16000.1600-
Mar 28, 20250.16700.16700.16700.16700.1670-
Mar 27, 20250.17900.17900.17900.17900.1790-
Mar 26, 20250.17900.17900.17900.17900.1790-
Mar 25, 20250.17800.17800.17800.17800.1780-
Mar 24, 20250.17800.17800.17800.17800.1780-
Mar 21, 20250.20200.20200.20200.20200.20205
Mar 20, 20250.17400.20200.17400.20200.20208
Mar 19, 20250.17900.17900.17900.17900.1790-
Mar 18, 20250.18100.18100.18100.18100.1810-
Mar 17, 20250.17000.20400.17000.20400.20409
Mar 14, 20250.14400.14400.14400.14400.1440-
Mar 13, 20250.17100.17100.17100.17100.1710-
Mar 12, 20250.18200.18200.18200.18200.1820-
Mar 11, 20250.17000.17000.17000.17000.1700-
Mar 10, 20250.17400.19600.17400.17800.17805,700
Mar 7, 20250.17200.19500.17200.19500.19503,000
Mar 6, 20250.18600.18600.18600.18600.1860-
Mar 5, 20250.18400.18400.18400.18400.1840-
Mar 4, 20250.18800.21800.18800.21400.21401,050
Mar 3, 20250.20000.20000.18400.18400.18402,000
Feb 28, 20250.19700.19700.19700.19700.1970-
Feb 27, 20250.20400.20400.20400.20400.2040250
Feb 26, 20250.21800.21800.21800.21800.2180-
Feb 25, 20250.23000.23000.23000.23000.2300-
Feb 24, 20250.24600.24600.24600.24600.2460-
Feb 21, 20250.23200.23200.23200.23200.2320-
Feb 20, 20250.25600.25600.25600.25600.2560200
Feb 19, 20250.21400.27000.21400.27000.27002,500
Feb 18, 20250.21800.21800.21800.21800.2180-
Feb 17, 20250.22200.22200.22200.22200.2220-
Feb 14, 20250.24000.24000.24000.24000.24002,000
Feb 13, 20250.24000.24000.24000.24000.2400-
Feb 12, 20250.24000.25400.24000.25400.2540800
Feb 11, 20250.25200.25200.25200.25200.2520-
Feb 10, 20250.26400.26400.26400.26400.2640-
Feb 7, 20250.23600.23600.23400.23400.23401,200
Feb 6, 20250.23800.23800.23800.23800.2380-
Feb 5, 20250.23400.24800.23400.24800.24801,700
Feb 4, 20250.23000.24000.23000.24000.24003,750
Feb 3, 20250.19800.25000.19800.25000.25008,750
Jan 31, 20250.20600.20600.20600.20600.2060-
Jan 30, 20250.20400.20400.20400.20400.20402,000
Jan 29, 20250.22000.22000.19000.19000.19003,000
Jan 28, 20250.20000.20000.20000.20000.2000-
Jan 27, 20250.25400.25400.25400.25400.2540-
Jan 24, 20250.23800.23800.23800.23800.2380-
Jan 23, 20250.22400.26000.22400.26000.26009,550
Jan 22, 20250.24400.26000.24400.26000.260019,300
Jan 21, 20250.22400.27000.22400.27000.2700200
Jan 20, 20250.21400.25200.21400.25200.252026,400
Jan 17, 20250.28200.29800.26200.26200.26202,000
Jan 16, 20250.30000.30000.28800.28800.28801,700
Jan 15, 20250.27000.32800.27000.32800.328011,770
Jan 14, 20250.25600.25600.25200.25200.2520250
Jan 13, 20250.28600.28600.26800.26800.2680200
Jan 10, 20250.29000.29400.25800.29400.29408,520
Jan 9, 20250.36200.36200.34600.34600.3460710
Jan 8, 20250.26800.26800.26800.26800.2680-
Jan 7, 20250.26800.26800.26800.26800.268014,430
Jan 6, 20250.35600.36600.27800.28600.286024,580
Jan 3, 20250.37000.40200.30200.35800.358034,282
Jan 2, 20250.43400.50000.36200.39800.398058,490
Dec 30, 20240.33200.33800.29200.29800.298018,600
Dec 27, 20240.20800.30600.20800.30600.3060127,363
Dec 23, 20240.13800.19400.13800.18800.18803,590
Dec 20, 20240.11000.18100.11000.15000.150010,713
Dec 19, 20240.16200.17100.14500.17100.17106,000
Dec 18, 20240.30000.34000.19100.19100.191063,605
Dec 17, 20240.22800.33000.22800.28200.282045,913
Dec 16, 20240.20400.35400.20200.26000.260086,973
Dec 13, 20240.11800.20200.11800.20200.202021,505
Dec 12, 20240.07450.20000.07450.15700.157010,700
Dec 11, 20240.06400.10000.06400.10000.1000110,188
Dec 10, 20240.05000.05000.05000.05000.0500-
Dec 9, 20240.04700.04700.04700.04700.0470-
Dec 6, 20240.04450.06000.04450.06000.06003,020
Dec 5, 20240.04100.04100.04100.04100.0410-
Dec 4, 20240.03450.03450.03450.03450.0345-
Dec 3, 20240.03450.03450.03450.03450.0345-
Dec 2, 20240.03450.03450.03450.03450.0345-
Nov 29, 20240.04100.04100.04100.04100.0410-
Nov 28, 20240.03100.03100.03100.03100.0310-
Nov 27, 20240.03450.03450.03450.03450.0345-
Nov 26, 20240.03450.03450.03450.03450.0345-
Nov 25, 20240.02800.02800.02800.02800.0280-
Nov 22, 20240.03150.03150.03150.03150.0315-
Nov 21, 20240.02300.02300.02300.02300.0230-
Nov 20, 20240.02300.02300.02300.02300.0230-
Nov 19, 20240.03400.03400.03400.03400.0340-
Nov 18, 20240.03750.05400.03750.05400.05405,006
Nov 15, 20240.02750.02750.02750.02750.0275-
Nov 14, 20240.02200.03500.02200.03500.03506,680
Nov 13, 20240.02200.02200.02200.02200.0220-
Nov 12, 20240.02200.02200.02200.02200.0220-
Nov 11, 20240.02200.02200.02200.02200.0220-
Nov 8, 20240.02200.02200.02200.02200.0220-
Nov 7, 20240.02200.02250.02200.02250.022540
Nov 6, 20240.02200.02200.02200.02200.0220-
Nov 5, 20240.02200.02200.02200.02200.0220-
Nov 4, 20240.02200.02200.02200.02200.0220-
Nov 1, 20240.02200.02200.02200.02200.0220-
Oct 31, 20240.02200.02200.02200.02200.0220-
Oct 30, 20240.02200.02200.02200.02200.0220-
Oct 29, 20240.02200.02200.02200.02200.0220-
Oct 28, 20240.02200.02200.02200.02200.0220-
Oct 25, 20240.02200.02200.02200.02200.0220-
Oct 24, 20240.02200.02200.02200.02200.0220-
Oct 23, 20240.02200.02200.02200.02200.0220-
Oct 22, 20240.02200.02200.02200.02200.0220-
Oct 21, 20240.02200.02200.02200.02200.0220-
Oct 18, 20240.02200.02200.02200.02200.0220-
Oct 17, 20240.02500.02500.02500.02500.0250-
Oct 16, 20240.02200.02200.02200.02200.0220-
Oct 15, 20240.02200.02200.02200.02200.0220-
Oct 14, 20240.02500.02500.02500.02500.0250-
Oct 11, 20240.02500.02500.02500.02500.0250-
Oct 10, 20240.02500.02500.02500.02500.0250-
Oct 9, 20240.02500.02500.02500.02500.0250-
Oct 8, 20240.02500.02500.02500.02500.0250-
Oct 7, 20240.02500.02500.02500.02500.0250-
Oct 4, 20240.02500.02500.02500.02500.0250-
Oct 3, 20240.02500.02500.02500.02500.0250-
Oct 2, 20240.02500.02500.02500.02500.0250-
Oct 1, 20240.02500.02550.02500.02550.0255565
Sep 30, 20240.02500.02500.02500.02500.0250-
Sep 27, 20240.02500.02500.02500.02500.0250-
Sep 26, 20240.02500.02500.02500.02500.0250100,000
Sep 25, 20240.02500.02500.02500.02500.0250-
Sep 24, 20240.02500.02500.02500.02500.0250-
Sep 23, 20240.02500.02500.02500.02500.0250-
Sep 20, 20240.02500.02500.02500.02500.0250-
Sep 19, 20240.02500.02500.02500.02500.0250-
Sep 18, 20240.02500.02500.02500.02500.0250-
Sep 17, 20240.02500.02500.02500.02500.0250-
Sep 16, 20240.02500.02500.02500.02500.0250-
Sep 13, 20240.02500.02500.02500.02500.0250-
Sep 12, 20240.02500.04350.02500.04350.04354,000
Sep 11, 20240.02500.02500.02500.02500.0250-
Sep 10, 20240.02500.02500.02500.02500.0250-
Sep 9, 20240.02500.02500.02500.02500.0250-
Sep 6, 20240.02500.02500.02500.02500.0250-
Sep 5, 20240.02500.02500.02500.02500.0250-
Sep 4, 20240.02500.02500.02500.02500.0250-
Sep 3, 20240.02500.02500.02500.02500.0250-
Sep 2, 20240.02500.02500.02500.02500.0250-
Aug 30, 20240.02500.02500.02500.02500.0250-
Aug 29, 20240.02500.02500.02500.02500.0250-
Aug 28, 20240.02500.02500.02500.02500.0250-
Aug 27, 20240.02500.02500.02500.02500.0250-
Aug 26, 20240.02500.02500.02500.02500.0250-
Aug 23, 20240.02200.03500.02200.03500.03509,050
Aug 22, 20240.02200.02200.02200.02200.0220-
Aug 21, 20240.02200.02200.02200.02200.0220-
Aug 20, 20240.02200.02200.02200.02200.0220-
Aug 19, 20240.02600.02600.02300.02300.02303,000
Aug 16, 20240.02600.02600.02600.02600.0260-
Aug 15, 20240.03000.03000.03000.03000.0300-
Aug 14, 20240.03450.03450.03450.03450.03454
Aug 13, 20240.02600.02600.02600.02600.0260-
Aug 12, 20240.02600.02600.02600.02600.0260-
Aug 9, 20240.02600.02600.02600.02600.0260-
Aug 8, 20240.02600.02600.02600.02600.0260-
Aug 7, 20240.02600.02600.02600.02600.0260-
Aug 6, 20240.02600.02600.02600.02600.0260-
Aug 5, 20240.02600.02600.02600.02600.0260-
Aug 2, 20240.02600.02650.02600.02650.026527
Aug 1, 20240.02600.02600.02600.02600.0260-
Jul 31, 20240.02600.02600.02600.02600.0260-
Jul 30, 20240.03300.03300.03300.03300.0330-
Jul 29, 20240.02600.02600.02600.02600.0260-
Jul 26, 20240.02600.02600.02600.02600.0260-
Jul 25, 20240.02600.02600.02600.02600.0260-
Jul 24, 20240.02600.02600.02600.02600.0260-
Jul 23, 20240.02600.02600.02600.02600.0260-
Jul 22, 20240.02600.02600.02600.02600.0260-
Jul 19, 20240.02600.02600.02600.02600.0260-
Jul 18, 20240.02600.02600.02600.02600.0260-
Jul 17, 20240.02600.02600.02600.02600.0260-
Jul 16, 20240.02500.02500.02500.02500.0250-
Jul 15, 20240.02500.03450.02500.03450.03456,000
Jul 12, 20240.02500.02500.02500.02500.0250-
Jul 11, 20240.02500.02500.02500.02500.0250-
Jul 10, 20240.02500.02500.02500.02500.0250-
Jul 9, 20240.02500.02500.02500.02500.0250-
Jul 8, 20240.02500.03450.02500.03450.034527
Jul 5, 20240.02500.02500.02500.02500.0250-
Jul 4, 20240.02500.02500.02500.02500.0250-
Jul 3, 20240.02500.02500.02500.02500.0250-
Jul 2, 20240.02500.02500.02500.02500.0250-
Jul 1, 20240.02500.02500.02500.02500.0250-
Jun 28, 20240.02500.02500.02500.02500.0250-
Jun 27, 20240.02500.02500.02500.02500.0250-
Jun 26, 20240.02500.02500.02500.02500.0250-
Jun 25, 20240.02500.02500.02500.02500.0250-
Jun 24, 20240.02500.02500.02500.02500.0250-
Jun 21, 20240.02500.02500.02500.02500.0250-
Jun 20, 20240.02500.02500.02500.02500.0250-
Jun 19, 20240.03000.03000.02300.02300.023020,000
Jun 18, 20240.03000.03700.03000.03700.03709,580
Jun 17, 20240.02500.02500.02500.02500.0250-
Jun 14, 20240.02500.03500.02500.03500.03506,800
Jun 13, 20240.02500.02500.02500.02500.0250-

Related Tickers