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

Stuttgart - Delayed Quote EUR

De Grey Mining Ltd (DGD.SG)

1.3695
0.0000
(0.00%)
At close: April 23 at 8:18:57 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251.36951.36951.36951.36951.3695-
Apr 24, 20251.36951.36951.36951.36951.3695-
Apr 23, 20251.36951.36951.36951.36951.3695-
Apr 22, 20251.49551.49551.49551.49551.4955-
Apr 17, 20251.45351.45351.45351.45351.4535-
Apr 16, 20251.45151.51501.41951.41951.41951,330
Apr 15, 20251.42101.42101.42101.42101.4210-
Apr 14, 20251.38951.39451.38951.39451.39451,500
Apr 11, 20251.35001.37001.35001.37001.370012,526
Apr 10, 20251.30101.30101.30101.30101.3010-
Apr 9, 20251.18951.18951.18951.18951.1895-
Apr 8, 20251.23451.23451.23451.23451.2345-
Apr 7, 20251.16251.16251.16251.16251.1625-
Apr 4, 20251.22251.22251.22251.22251.2225-
Apr 3, 20251.21701.21701.21701.21701.2170-
Apr 2, 20251.19501.19501.19501.19501.1950-
Apr 1, 20251.20901.20901.20901.20901.2090-
Mar 31, 20251.22301.22301.22301.22301.2230-
Mar 28, 20251.24551.24551.24551.24551.24554,000
Mar 27, 20251.20651.20651.20651.20651.2065-
Mar 26, 20251.20101.20101.20101.20101.2010-
Mar 25, 20251.20501.20501.20501.20501.2050-
Mar 24, 20251.20051.20051.20051.20051.2005-
Mar 21, 20251.21951.21951.21951.21951.2195-
Mar 20, 20251.22701.22701.22701.22701.2270-
Mar 19, 20251.19851.19851.19851.19851.1985-
Mar 18, 20251.20901.20901.20901.20901.2090-
Mar 17, 20251.19951.19951.19951.19951.1995-
Mar 14, 20251.19701.19701.19701.19701.1970-
Mar 13, 20251.15501.15501.15501.15501.1550-
Mar 12, 20251.12201.12401.12201.12401.1240-
Mar 11, 20251.12201.12201.12201.12201.1220-
Mar 10, 20251.15001.15001.15001.15001.1500-
Mar 7, 20251.14801.14801.14651.14651.1465-
Mar 6, 20251.18551.18551.18551.18551.1855-
Mar 5, 20251.16051.16051.16051.16051.1605-
Mar 4, 20251.17201.17201.17201.17201.1720-
Mar 3, 20251.15751.15751.15751.15751.1575-
Feb 28, 20251.14751.14751.14751.14751.1475-
Feb 27, 20251.20251.20251.20251.20251.2025-
Feb 26, 20251.22601.22601.18651.18651.1865-
Feb 25, 20251.22601.22601.22601.22601.2260-
Feb 24, 20251.22101.22101.22101.22101.2210-
Feb 21, 20251.25451.25451.25451.25451.2545-
Feb 20, 20251.25051.25051.25051.25051.2505-
Feb 19, 20251.23701.23701.23701.23701.2370-
Feb 18, 20251.21051.21051.21051.21051.2105-
Feb 17, 20251.22701.22701.22701.22701.2270-
Feb 14, 20251.27551.27551.27551.27551.2755-
Feb 13, 20251.26051.26051.26051.26051.2605-
Feb 12, 20251.26351.26351.26351.26351.2635-
Feb 11, 20251.28301.28301.28301.28301.2830-
Feb 10, 20251.23051.23051.23051.23051.2305-
Feb 7, 20251.22951.22951.19451.19451.1945-
Feb 6, 20251.25401.25401.25401.25401.2540-
Feb 5, 20251.22851.22851.22851.22851.2285-
Feb 4, 20251.20301.20301.18001.18001.1800-
Feb 3, 20251.20001.20001.19601.19601.19601,500
Jan 31, 20251.18601.18601.18601.18601.1860-
Jan 30, 20251.13501.13501.13501.13501.1350-
Jan 29, 20251.14301.14301.14301.14301.1430-
Jan 28, 20251.13801.15701.13801.15701.1570-
Jan 27, 20251.13801.13801.13801.13801.1380-
Jan 24, 20251.18501.18501.18501.18501.1850-
Jan 23, 20251.16551.16551.16551.16551.1655-
Jan 22, 20251.19151.19151.19151.19151.1915-
Jan 21, 20251.18501.18501.18501.18501.1850-
Jan 20, 20251.17001.17001.17001.17001.1700-
Jan 17, 20251.20001.20001.20001.20001.2000-
Jan 16, 20251.19451.19451.19451.19451.1945-
Jan 15, 20251.18551.18551.18551.18551.1855-
Jan 14, 20251.17401.17401.17401.17401.1740-
Jan 13, 20251.15451.15451.15451.15451.1545-
Jan 10, 20251.14451.14451.14451.14451.1445-
Jan 9, 20251.13801.13801.13801.13801.1380-
Jan 8, 20251.09651.09651.09651.09651.0965-
Jan 7, 20251.08601.08601.08601.08601.0860-
Jan 6, 20251.07751.07751.07751.07751.0775-
Jan 3, 20251.07201.07201.07201.07201.0720-
Jan 2, 20251.03851.03851.03851.03851.0385-
Dec 30, 20241.05501.05501.05501.05501.0550-
Dec 27, 20241.04001.04001.04001.04001.0400-
Dec 23, 20241.04001.09401.04001.04051.04054,126
Dec 20, 20241.02501.02501.02501.02501.0250-
Dec 19, 20241.03501.07851.03501.07801.078039,000
Dec 18, 20241.07451.08001.07451.08001.0800300
Dec 17, 20241.11651.11651.11651.11651.1165-
Dec 16, 20241.12651.12651.12551.12551.125520,000
Dec 13, 20241.15101.15101.15051.15051.150522,400
Dec 12, 20241.18201.18201.18201.18201.1820-
Dec 11, 20241.17001.17001.17001.17001.1700-
Dec 10, 20241.17551.17551.16051.17051.170584,000
Dec 9, 20241.15001.15001.15001.15001.1500-
Dec 6, 20241.15151.15151.15151.15151.1515-
Dec 5, 20241.15001.15001.14001.14001.140030,000
Dec 4, 20241.15601.15601.14551.14551.14551,000
Dec 3, 20241.16951.16951.16151.16201.162020,000
Dec 2, 20241.13351.19401.13351.19401.19404,400
Nov 29, 20240.92180.92180.92180.92180.9218-
Nov 28, 20240.90120.90120.90120.90120.9012-
Nov 27, 20240.90520.90520.90520.90520.9052-
Nov 26, 20240.89140.89140.89140.89140.8914-
Nov 25, 20240.90260.91080.90260.91080.9108-
Nov 22, 20240.90400.90400.90400.90400.9040-
Nov 21, 20240.90900.90900.90900.90900.9090-
Nov 20, 20240.89260.93200.89260.93200.93201,550
Nov 19, 20240.89340.92980.89340.92980.92984,683
Nov 18, 20240.84260.84260.84260.84260.8426-
Nov 15, 20240.82760.82760.82760.82760.8276-
Nov 14, 20240.79760.80620.79760.80620.806214,400
Nov 13, 20240.81840.81840.80840.80840.8084-
Nov 12, 20240.80560.80560.80560.80560.8056-
Nov 11, 20240.81560.81560.81560.81560.8156-
Nov 8, 20240.83080.83080.83080.83080.8308-
Nov 7, 20240.81060.81060.81060.81060.8106-
Nov 6, 20240.84520.84520.84520.84520.8452-
Nov 5, 20240.86000.86360.86000.86360.8636-
Nov 4, 20240.86400.86400.86400.86400.8640-
Nov 1, 20240.86460.86460.86460.86460.8646-
Oct 31, 20240.89420.89420.89420.89420.8942-
Oct 30, 20240.88260.88260.88260.88260.8826-
Oct 29, 20240.85680.85680.85680.85680.8568-
Oct 28, 20240.86080.86080.86080.86080.8608-
Oct 25, 20240.85980.85980.85980.85980.8598-
Oct 24, 20240.86280.86280.86280.86280.8628-
Oct 23, 20240.87400.87400.83340.83340.8334-
Oct 22, 20240.86020.86020.86020.86020.8602-
Oct 21, 20240.86260.86260.86260.86260.8626-
Oct 18, 20240.83520.83520.83520.83520.8352-
Oct 17, 20240.81640.81640.81640.81640.8164-
Oct 16, 20240.83000.83000.83000.83000.8300-
Oct 15, 20240.84680.84680.84680.84680.8468-
Oct 14, 20240.85400.85400.85400.85400.8540-
Oct 11, 20240.85280.85280.85280.85280.8528-
Oct 10, 20240.82760.82760.82760.82760.8276-
Oct 9, 20240.81360.81360.81360.81360.8136-
Oct 8, 20240.81760.85940.81760.85940.859410,796
Oct 7, 20240.83460.83460.83460.83460.8346-
Oct 4, 20240.82860.82860.82860.82860.8286-
Oct 3, 20240.82500.82500.82500.82500.8250-
Oct 2, 20240.80820.85920.80820.85920.859280
Oct 1, 20240.83180.86560.80560.84800.8480250
Sep 30, 20240.83180.86560.83180.86080.86086,950
Sep 27, 20240.83040.87920.83040.83760.8376100
Sep 26, 20240.79720.86140.79720.86140.861425,000
Sep 25, 20240.78660.78660.78660.78660.786650,000
Sep 24, 20240.80260.84600.80260.84600.84603,191
Sep 23, 20240.79780.79780.79780.79780.7978-
Sep 20, 20240.79060.79160.79060.79160.791612,383
Sep 19, 20240.76720.76720.76720.76720.7672-
Sep 18, 20240.73720.73860.73720.73860.7386-
Sep 17, 20240.72660.72760.72660.72760.7276-
Sep 16, 20240.72700.73040.72700.73040.7304-
Sep 13, 20240.71760.71940.71760.71940.7194-
Sep 12, 20240.67120.70860.67120.70860.70863,300
Sep 11, 20240.64880.64880.64880.64880.6488-
Sep 10, 20240.62500.65020.62500.65020.6502-
Sep 9, 20240.62500.62940.62500.62940.6294-
Sep 6, 20240.62780.66060.62780.66060.6606900
Sep 5, 20240.64420.64420.64420.64420.6442-
Sep 4, 20240.64940.64940.64940.64940.6494-
Sep 3, 20240.70920.70920.70920.70920.7092-
Sep 2, 20240.70740.70740.70740.70740.7074-
Aug 30, 20240.71800.71800.71800.71800.7180-
Aug 29, 20240.71140.75380.71140.75380.7538909
Aug 28, 20240.72660.73140.72660.73140.7314-
Aug 27, 20240.71320.71320.71320.71320.7132-
Aug 26, 20240.71400.71400.71400.71400.7140-
Aug 23, 20240.70900.70900.70900.70900.7090-
Aug 22, 20240.72720.72720.72720.72720.7272-
Aug 21, 20240.72900.77100.72900.77100.77103,000
Aug 20, 20240.72220.72220.72220.72220.7222-
Aug 19, 20240.73140.73140.73140.73140.7314-
Aug 16, 20240.71700.71700.71680.71680.7168-
Aug 15, 20240.70240.70240.70240.70240.7024-
Aug 14, 20240.71060.71060.71060.71060.7106-
Aug 13, 20240.71580.71580.71580.71580.7158-
Aug 12, 20240.67840.67840.67840.67840.6784-
Aug 9, 20240.66740.66740.66740.66740.6674-
Aug 8, 20240.64180.64180.64180.64180.6418-
Aug 7, 20240.66860.66860.66860.66860.6686-
Aug 6, 20240.66380.66380.66380.66380.6638-
Aug 5, 20240.67320.67320.67320.67320.6732-
Aug 2, 20240.72040.72040.72040.72040.7204-
Aug 1, 20240.72560.72720.72560.72720.7272-
Jul 31, 20240.70740.70740.70740.70740.7074-
Jul 30, 20240.69520.69520.69520.69520.6952-
Jul 29, 20240.69960.69960.69960.69960.6996-
Jul 26, 20240.69740.69740.69740.69740.6974-
Jul 25, 20240.70240.70240.70240.70240.7024-
Jul 24, 20240.71600.72080.71600.71940.719435,000
Jul 23, 20240.71520.71520.71040.71040.7104-
Jul 22, 20240.71520.71520.71520.71520.7152-
Jul 19, 20240.72220.72660.72220.72660.7266-
Jul 18, 20240.73500.73500.73500.73500.7350-
Jul 17, 20240.73360.73360.73360.73360.7336-
Jul 16, 20240.73220.73220.73160.73160.7316-
Jul 15, 20240.72360.72360.72360.72360.7236-
Jul 12, 20240.72760.72760.72760.72760.7276-
Jul 11, 20240.70200.70200.70200.70200.7020-
Jul 10, 20240.70440.70440.70440.70440.7044-
Jul 9, 20240.70080.74060.70080.70340.70342,311
Jul 8, 20240.70400.70400.70400.70400.7040-
Jul 5, 20240.71220.71700.71160.71680.7168-
Jul 4, 20240.72760.72760.72760.72760.7276-
Jul 3, 20240.71100.71100.71100.71100.7110-
Jul 2, 20240.70540.70540.70540.70540.7054-
Jul 1, 20240.70360.70360.70360.70360.7036-
Jun 28, 20240.68800.68800.68800.68800.6880-
Jun 27, 20240.65300.65300.65300.65300.6530-
Jun 26, 20240.65140.65240.65140.65240.6524-
Jun 25, 20240.65300.65300.65300.65300.6530-
Jun 24, 20240.64780.64780.64780.64780.6478-
Jun 21, 20240.64500.64900.64500.64900.6490-
Jun 20, 20240.63800.64280.63800.64280.6428-
Jun 19, 20240.62640.62960.62640.62960.6296-
Jun 18, 20240.61060.61060.61000.61000.6100-
Jun 17, 20240.61900.61900.61900.61900.6190-
Jun 14, 20240.60120.61000.60120.61000.6100-
Jun 13, 20240.61420.61460.61420.61460.6146-
Jun 12, 20240.61820.61820.61720.61720.6172-
Jun 11, 20240.63060.63420.63020.63020.630240,000
Jun 10, 20240.64040.64040.63780.63780.6378-
Jun 7, 20240.66860.67080.66540.66540.6654-
Jun 6, 20240.65860.66460.65860.66460.6646-
Jun 5, 20240.64980.68300.64980.68300.68308,100
Jun 4, 20240.66120.66400.66120.66400.6640-
Jun 3, 20240.68700.68700.65660.65660.656620
May 31, 20240.67220.67480.67220.67480.674845
May 30, 20240.63720.67700.63720.64080.640816,689
May 29, 20240.67840.67840.67840.67840.6784-
May 28, 20240.66860.66860.66860.66860.6686-
May 27, 20240.65560.65560.65560.65560.6556-
May 24, 20240.65420.65420.65420.65420.6542-
May 23, 20240.65600.65780.65600.65780.6578-
May 22, 20240.68220.68220.68220.68220.6822-
May 21, 20240.69020.73020.69020.73020.73024,000
May 20, 20240.72580.75240.72580.75240.7524694
May 17, 20240.70040.70040.70040.70040.7004-
May 16, 20240.70320.70320.70320.70320.7032-
May 15, 20240.68120.68120.68120.68120.6812-
May 14, 20240.67660.67680.67660.67680.6768-
May 13, 20240.70020.70020.70020.70020.70022,750
May 10, 20240.73340.73340.73340.73340.7334-
May 9, 20240.74160.74160.74160.74160.7416-
May 8, 20240.74160.74160.74160.74160.7416-
May 7, 20240.74160.74160.74160.74160.7416-
May 6, 20240.73660.73660.73660.73660.7366-
May 3, 20240.73110.77260.73110.77260.7726404
May 2, 20240.74360.74440.74360.74440.7444-
Apr 30, 20240.77440.80320.77440.80320.80322,000
Apr 29, 20240.78440.78440.78440.78440.7844-
Apr 26, 20240.77160.77480.77160.77480.7748-
Apr 25, 20240.77520.77520.77520.77520.7752-