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

Berlin - Delayed Quote EUR

Dyno Nobel Ltd (I5P0.BE)

1.2570
+0.0040
+(0.32%)
As of 8:08:06 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20251.25701.25701.25701.25701.2570-
Apr 23, 20251.25301.25301.25301.25301.2530-
Apr 22, 20251.20001.20001.20001.20001.2000-
Apr 17, 20251.22801.22801.22801.22801.2280-
Apr 16, 20251.20901.20901.20901.20901.2090-
Apr 15, 20251.26361.26361.26361.26361.2636-
Apr 14, 20251.24281.24281.24281.24281.2428-
Apr 11, 20251.21941.21941.21941.21941.2194-
Apr 10, 20251.26721.26721.26721.26721.2672-
Apr 9, 20251.16521.16521.16521.16521.1652-
Apr 8, 20251.21161.21161.21161.21161.2116-
Apr 7, 20251.19481.19481.19481.19481.1948-
Apr 4, 20251.45301.45301.45301.45301.4530-
Apr 3, 20251.45301.45301.45301.45301.4530-
Apr 2, 20251.46001.46001.46001.46001.4600-
Apr 1, 20251.48401.48401.48401.48401.4840-
Mar 31, 20251.46901.46901.46901.46901.4690-
Mar 28, 20251.51551.51551.51551.51551.5155-
Mar 27, 20251.54851.54851.54851.54851.5485-
Mar 26, 20251.55951.55951.55951.55951.5595-
Mar 25, 20251.55851.55851.55851.55851.5585-
Mar 24, 20251.57101.57101.57101.57101.5710-
Mar 21, 20251.57701.57701.57701.57701.5770-
Mar 20, 20251.56901.56901.56901.56901.5690-
Mar 19, 20251.55751.55751.55751.55751.5575-
Mar 18, 20251.60651.60651.60651.60651.6065-
Mar 17, 20251.57151.57151.57151.57151.5715-
Mar 14, 20251.55551.55551.55551.55551.5555-
Mar 13, 20251.51801.51801.51801.51801.5180-
Mar 12, 20251.52851.52851.52851.52851.5285-
Mar 11, 20251.55451.55451.55451.55451.5545-
Mar 10, 20251.57201.57201.57201.57201.5720-
Mar 7, 20251.56201.56201.56201.56201.5620-
Mar 6, 20251.57501.57501.57501.57501.5750-
Mar 5, 20251.59801.59801.59801.59801.5980-
Mar 4, 20251.56751.56751.56751.56751.5675-
Mar 3, 20251.63651.63651.63651.63651.6365-
Feb 28, 20251.61251.61251.61251.61251.6125-
Feb 27, 20251.63301.63301.63301.63301.6330-
Feb 26, 20251.63751.63751.63751.63751.6375-
Feb 25, 20251.64901.64901.64901.64901.6490-
Feb 24, 20251.65901.65901.65901.65901.6590-
Feb 21, 20251.66501.66501.66501.66501.6650-
Feb 20, 20251.67951.67951.67951.67951.6795-
Feb 19, 20251.68701.68701.68701.68701.6870-
Feb 18, 20251.69451.69451.69451.69451.6945-
Feb 17, 20251.70101.70101.70101.70101.7010-
Feb 14, 20251.69351.69351.69351.69351.6935-
Feb 13, 20251.68801.68801.68801.68801.6880-
Feb 12, 20251.72001.72001.72001.72001.7200-
Feb 11, 20251.74251.74251.74251.74251.7425-
Feb 10, 20251.76451.76451.76451.76451.7645-
Feb 7, 20251.77401.77401.77401.77401.7740-
Feb 6, 20251.78651.78651.78651.78651.7865-
Feb 5, 20251.76951.76951.76951.76951.7695-
Feb 4, 20251.74801.74801.74801.74801.7480-
Feb 3, 20251.75401.75401.75401.75401.7540-
Jan 31, 20251.77601.77601.77601.77601.7760-
Jan 30, 20251.76051.76051.76051.76051.7605-
Jan 29, 20251.77401.77401.77401.77401.7740-
Jan 28, 20251.76601.76601.76601.76601.7660-
Jan 27, 20251.78151.78151.78151.78151.7815-
Jan 24, 20251.79501.79501.79501.79501.7950-
Jan 23, 20251.79401.79401.79401.79401.7940-
Jan 22, 20251.80851.80851.80851.80851.8085-
Jan 21, 20251.78951.78951.78951.78951.7895-
Jan 20, 20251.79001.79001.79001.79001.7900-
Jan 17, 20251.79001.79001.79001.79001.7900-
Jan 16, 20251.79501.79501.79501.79501.7950-
Jan 15, 20251.77551.77551.77551.77551.7755-
Jan 14, 20251.78051.78051.78051.78051.7805-
Jan 13, 20251.75001.75001.75001.75001.7500-
Jan 10, 20251.76251.76251.76251.76251.7625-
Jan 9, 20251.76951.76951.76951.76951.7695-
Jan 8, 20251.78301.78301.78301.78301.7830-
Jan 7, 20251.77051.77051.77051.77051.7705-
Jan 6, 20251.76051.76051.76051.76051.7605-
Jan 3, 20251.77901.77901.77901.77901.7790-
Jan 2, 20251.75401.75401.75401.75401.7540-
Dec 30, 20241.75151.75151.75151.75151.7515-
Dec 27, 20241.74951.74951.74951.74951.7495-
Dec 23, 20241.75151.75151.75151.75151.7515-
Dec 20, 20241.72101.72101.72101.72101.7210-
Dec 19, 20241.72551.72551.72551.72551.7255-
Dec 18, 20241.80851.80851.80851.80851.8085-
Dec 17, 20241.83051.83051.83051.83051.8305-
Dec 16, 20241.80401.80401.80401.80401.8040-
Dec 13, 20241.84151.84151.84151.84151.8415-
Dec 12, 20241.86601.86601.86601.86601.8660-
Dec 11, 20241.83251.83251.83251.83251.8325-
Dec 10, 20241.80351.80351.80351.80351.8035-
Dec 9, 20241.82701.82701.82701.82701.8270-
Dec 6, 20241.85201.85201.85201.85201.8520-
Dec 5, 20241.90751.90751.90751.90751.9075-
Dec 4, 20241.87701.87701.87701.87701.8770-
Dec 3, 2024 0.035437502 Dividend
Dec 3, 20241.91051.91051.91051.91051.9105-
Dec 2, 20241.93001.93001.93001.93001.8670-
Nov 29, 20241.91251.91251.91251.91251.8501-
Nov 28, 20241.91201.91201.91201.91201.8496-
Nov 27, 20241.91801.91801.91801.91801.8554-
Nov 26, 20241.91401.91401.91401.91401.8515-
Nov 25, 20241.92451.92451.92451.92451.8617-
Nov 22, 20241.91901.91901.91901.91901.8564-
Nov 21, 20241.90001.90001.90001.90001.8380-
Nov 20, 20241.88351.88351.88351.88351.8220-
Nov 19, 20241.90901.90901.90901.90901.8467-
Nov 18, 20241.87801.87801.87801.87801.8167-
Nov 15, 20241.79951.79951.79951.79951.7408-
Nov 14, 20241.79051.79051.79051.79051.7321-
Nov 13, 20241.78901.78901.78901.78901.7306-
Nov 12, 20241.81151.81151.81151.81151.7524-
Nov 11, 20241.86751.86751.86751.86751.8065-
Nov 8, 20241.86251.86251.86251.86251.8017-
Nov 7, 20241.87601.87601.87601.87601.8148-
Nov 6, 20241.79701.79701.79701.79701.7383-
Nov 5, 20241.76101.76101.76101.76101.7035-
Nov 4, 20241.76301.76301.76301.76301.7055-
Nov 1, 20241.74051.74051.74051.74051.6837-
Oct 31, 20241.76251.76251.76251.76251.7050-
Oct 30, 20241.79301.79301.79301.79301.7345-
Oct 29, 20241.82101.82101.82101.82101.7616-
Oct 28, 20241.84851.84851.84851.84851.7882-
Oct 25, 20241.80801.80801.80801.80801.7490-
Oct 24, 20241.86401.86401.86401.86401.8032-
Oct 23, 20241.84401.84401.84401.84401.7838-
Oct 22, 20241.86451.86451.86451.86451.8036-
Oct 21, 20241.87251.87251.87251.87251.8114-
Oct 18, 20241.84751.84751.84751.84751.7872-
Oct 17, 20241.84701.84701.84701.84701.7867-
Oct 16, 20241.77751.77751.77751.77751.7195-
Oct 15, 20241.77451.77451.77451.77451.7166-
Oct 14, 20241.80101.80101.80101.80101.7422-
Oct 11, 20241.79251.79251.79251.79251.7340-
Oct 10, 20241.77201.77201.77201.77201.7142-
Oct 9, 20241.78401.78401.78401.78401.7258-
Oct 8, 20241.75651.75651.75651.75651.6992-
Oct 7, 20241.80451.80451.80451.80451.7456-
Oct 4, 20241.78151.78151.78151.78151.7233-
Oct 3, 20241.81851.81851.81851.81851.7591-
Oct 2, 20241.82301.82301.82301.82301.7635-
Oct 1, 20241.84101.84101.84101.84101.7809-
Sep 30, 20241.87551.87551.87551.87551.8143-
Sep 27, 20241.86701.86701.86701.86701.8061-
Sep 26, 20241.90251.90251.90251.90251.8404-
Sep 25, 20241.86801.86801.86801.86801.8070-
Sep 24, 20241.86201.86201.86201.86201.8012-
Sep 23, 20241.84551.84551.84551.84551.7853-
Sep 20, 20241.83101.83101.83101.83101.7712-
Sep 19, 20241.84451.84451.84451.84451.7843-
Sep 18, 20241.81151.81151.81151.81151.7524-
Sep 17, 20241.81901.81901.81901.81901.7596-
Sep 16, 20241.78701.78701.78701.78701.7287-
Sep 13, 20241.81201.81201.81201.81201.7529-
Sep 12, 20241.79051.79051.79051.79051.7321-
Sep 11, 20241.75851.75851.75851.75851.7011-
Sep 10, 20241.79251.79251.79251.79251.7340-
Sep 9, 20241.78151.78151.78151.78151.7233-
Sep 6, 20241.80801.80801.80801.80801.7490-
Sep 5, 20241.78351.78351.78351.78351.7253-
Sep 4, 20241.77501.77501.77501.77501.7171-
Sep 3, 20241.79601.79601.79601.79601.7374-
Sep 2, 20241.79351.79351.79351.79351.7350-
Aug 30, 20241.79951.79951.79951.79951.7408-
Aug 29, 20241.78401.78401.78401.78401.7258-
Aug 28, 20241.77251.77251.77251.77251.7146-
Aug 27, 20241.77401.77401.77401.77401.7161-
Aug 26, 20241.76251.76251.76251.76251.7050-
Aug 23, 20241.71901.71901.71901.71901.6629-
Aug 22, 20241.74051.74051.74051.74051.6837-
Aug 21, 20241.73301.73301.73301.73301.6764-
Aug 20, 20241.74001.74001.74001.74001.6832-
Aug 19, 20241.75201.75201.75201.75201.6948-
Aug 16, 20241.73051.73051.73051.73051.6740-
Aug 15, 20241.69951.69951.69951.69951.6440-
Aug 14, 20241.71751.71751.71751.71751.6614-
Aug 13, 20241.72201.72201.72201.72201.6658-
Aug 12, 20241.71001.71001.71001.71001.6542-
Aug 9, 20241.68901.68901.68901.68901.6339-
Aug 8, 20241.66251.66251.66251.66251.6082-
Aug 7, 20241.68501.68501.68501.68501.6300-
Aug 6, 20241.65201.65201.65201.65201.5981-
Aug 5, 20241.62951.62951.62951.62951.5763-
Aug 2, 20241.72301.72301.72301.72301.6668-
Aug 1, 20241.72501.72501.72501.72501.6687-
Jul 31, 20241.70201.70201.70201.70201.6464-
Jul 30, 20241.72551.72551.72551.72551.6692-
Jul 29, 20241.72501.72501.72501.72501.6687-
Jul 26, 20241.68951.68951.68951.68951.6344-
Jul 25, 20241.67701.67701.67701.67701.6223-
Jul 24, 20241.67951.67951.67951.67951.6247-
Jul 23, 20241.67951.67951.67951.67951.6247-
Jul 22, 20241.67701.67701.67701.67701.6223-
Jul 19, 20241.69201.69201.69201.69201.6368-
Jul 18, 20241.70401.70401.70401.70401.6484-
Jul 17, 20241.71751.71751.71751.71751.6614-
Jul 16, 20241.71451.81901.71451.81901.7596663
Jul 15, 20241.72201.72201.72201.72201.6658-
Jul 12, 20241.73801.73801.73801.73801.6813-
Jul 11, 20241.73501.73501.73501.73501.6784-
Jul 10, 20241.74601.74601.74601.74601.6890-
Jul 9, 20241.75001.75001.75001.75001.6929-
Jul 8, 20241.72751.72751.72751.72751.6711-
Jul 5, 20241.74301.74301.74301.74301.6861-
Jul 4, 20241.73151.73151.73151.73151.6750-
Jul 3, 20241.72151.72151.72151.72151.6653-
Jul 2, 20241.71551.71551.71551.71551.6595-
Jul 1, 20241.72851.72851.72851.72851.6721-
Jun 28, 20241.72851.72851.72851.72851.6721-
Jun 27, 20241.71401.71401.71401.71401.6581-
Jun 26, 20241.74351.74351.74351.74351.6866-
Jun 25, 20241.73101.73101.73101.73101.6745-
Jun 24, 20241.75051.75051.75051.75051.6934-
Jun 21, 20241.70401.70401.70401.70401.6484-
Jun 20, 20241.70051.70051.70051.70051.6450-
Jun 19, 20241.71451.71451.71451.71451.6585-
Jun 18, 20241.72901.72901.72901.72901.6726-
Jun 17, 20241.71451.71451.71451.71451.6585-
Jun 14, 20241.74051.74051.74051.74051.6837-
Jun 13, 2024 0.024187502 Dividend
Jun 13, 20241.74901.74901.74901.74901.6919-
Jun 12, 20241.76151.76151.76151.76151.6624-
Jun 11, 20241.74051.74051.74051.74051.6426-
Jun 10, 20241.77201.77201.77201.77201.6723-
Jun 7, 20241.77101.77101.77101.77101.6714-
Jun 6, 20241.76201.76201.76201.76201.6629-
Jun 5, 20241.77401.77401.77401.77401.6742-
Jun 4, 20241.77251.77251.77251.77251.6728-
Jun 3, 20241.77501.77501.77501.77501.6751-
May 31, 20241.74851.74851.74851.74851.6501-
May 30, 20241.74751.74751.74751.74751.6492-
May 29, 20241.75801.75801.75801.75801.6591-
May 28, 20241.78851.78851.78851.78851.6879-
May 27, 20241.79101.79101.79101.79101.6902-
May 24, 20241.80151.80151.80151.80151.7002-
May 23, 20241.81751.81751.81751.81751.7153-
May 22, 20241.83651.83651.83651.83651.7332-
May 21, 20241.80251.80251.80251.80251.7011-
May 20, 20241.77951.77951.77951.77951.6794-
May 17, 20241.73801.73801.73801.73801.6402-
May 16, 20241.76001.76001.76001.76001.6610-
May 15, 20241.66901.66901.66901.66901.5751-
May 14, 20241.67601.67601.67601.67601.5817-
May 13, 20241.67651.67651.67651.67651.5822-
May 10, 20241.68601.68601.68601.68601.5912-
May 9, 20241.66401.66401.66401.66401.5704-
May 8, 20241.68301.68301.68301.68301.5883-
May 7, 20241.66551.66551.66551.66551.5718-
May 6, 20241.64101.64101.64101.64101.5487-
May 3, 20241.64651.64651.64651.64651.5539-
May 2, 20241.64651.64651.64651.64651.5539-
Apr 30, 20241.64501.64501.64501.64501.5525-
Apr 29, 20241.65251.65251.65251.65251.5595-
Apr 26, 20241.62151.62151.62151.62151.5303-
Apr 25, 20241.62801.62801.62801.62801.5364-
Apr 24, 20241.63101.63101.63101.63101.5392-