Dermapharm

DMPG
🏛️ germany →
32.55
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 88.40 89.55 88.10 89.30 0.0M
2021-12-29 90.10 90.30 88.10 88.40 0.0M
2021-12-28 88.00 90.35 87.50 89.45 0.0M
2021-12-27 86.05 87.65 86.00 87.40 0.0M
2021-12-23 87.50 87.65 86.10 86.10 0.0M
2021-12-22 86.90 87.20 85.65 87.10 0.0M
2021-12-21 86.15 86.15 84.00 84.90 0.0M
2021-12-20 84.40 85.85 84.00 85.05 0.0M
2021-12-17 86.60 87.10 84.90 85.50 0.1M
2021-12-16 83.20 89.95 82.75 84.50 0.1M
2021-12-15 78.65 82.85 78.50 82.10 0.1M
2021-12-14 80.65 81.10 78.70 78.75 0.0M
2021-12-13 81.20 81.20 79.45 80.20 0.0M
2021-12-10 82.10 82.65 81.00 81.20 0.0M
2021-12-09 81.75 83.50 81.65 82.55 0.0M
2021-12-08 81.25 82.85 80.95 81.35 0.0M
2021-12-07 78.00 81.55 77.70 81.55 0.0M
2021-12-06 80.70 81.05 77.95 78.30 0.0M
2021-12-03 80.60 81.60 79.45 79.90 0.0M
2021-12-02 81.05 82.55 79.70 80.05 0.0M
2021-12-01 81.55 82.70 80.10 82.40 0.0M
2021-11-30 81.10 82.10 80.35 81.20 0.1M
2021-11-29 82.75 84.65 81.70 82.05 0.1M
2021-11-26 78.60 81.90 78.50 80.95 0.1M
2021-11-25 79.95 80.20 78.90 79.80 0.0M
2021-11-24 81.00 81.00 78.05 79.20 0.0M
2021-11-23 81.50 82.20 79.70 80.50 0.1M
2021-11-22 81.35 81.50 79.25 79.35 0.0M
2021-11-19 78.00 81.50 77.85 80.10 0.1M
2021-11-18 78.85 79.40 77.35 77.55 0.0M
2021-11-17 80.00 80.65 77.90 78.40 0.1M
2021-11-16 79.85 82.35 78.10 80.15 0.1M
2021-11-15 84.35 85.85 83.20 83.50 0.1M
2021-11-12 82.60 84.40 81.85 84.20 0.0M
2021-11-11 82.20 82.60 80.55 82.30 0.0M
2021-11-10 82.40 82.55 80.20 81.15 0.0M
2021-11-09 82.05 84.10 81.60 82.75 0.1M
2021-11-08 80.90 82.20 80.05 81.90 0.1M
2021-11-05 89.85 90.75 81.55 82.30 0.1M
2021-11-04 90.75 91.15 89.75 90.30 0.0M
2021-11-03 87.35 91.35 87.15 90.35 0.1M
2021-11-02 87.50 87.50 86.80 87.25 0.0M
2021-11-01 87.55 89.20 87.45 87.50 0.0M
2021-10-29 88.50 88.80 86.65 87.00 0.0M
2021-10-28 88.45 88.45 86.60 88.00 0.0M
2021-10-27 89.60 89.60 87.70 87.85 0.0M
2021-10-26 89.40 89.50 88.10 89.45 0.0M
2021-10-25 88.05 89.40 87.45 88.90 0.0M
2021-10-22 87.85 88.05 87.10 87.90 0.0M
2021-10-21 86.05 87.50 85.50 87.50 0.0M
2021-10-20 84.85 86.25 84.65 86.20 0.0M
2021-10-19 84.65 85.20 84.15 85.20 0.0M
2021-10-18 84.20 84.65 83.45 84.65 0.0M
2021-10-15 84.45 85.30 84.15 84.55 0.0M
2021-10-14 81.85 85.20 81.65 84.30 0.1M
2021-10-13 82.40 82.80 81.50 81.70 0.0M
2021-10-12 81.50 83.65 80.80 82.60 0.1M
2021-10-11 81.95 82.30 80.45 82.20 0.0M
2021-10-08 82.85 83.20 81.65 81.65 0.0M
2021-10-07 81.90 83.65 81.05 83.35 0.1M
2021-10-06 80.60 81.15 79.20 80.75 0.1M
2021-10-05 80.65 82.10 80.45 81.20 0.1M
2021-10-04 81.15 81.75 80.40 81.00 0.0M
2021-10-01 82.90 83.35 80.55 81.05 0.1M
2021-09-30 82.65 84.80 82.60 83.40 0.1M
2021-09-29 83.95 85.55 82.35 82.85 0.0M
2021-09-28 85.80 86.20 83.05 83.55 0.1M
2021-09-27 85.90 86.85 85.50 85.85 0.0M
2021-09-24 87.20 87.55 85.20 85.60 0.0M
2021-09-23 86.95 87.60 86.10 86.85 0.0M
2021-09-22 85.00 86.50 85.00 86.00 0.0M
2021-09-21 83.15 85.55 83.00 85.20 0.0M
2021-09-20 84.30 84.30 82.05 83.25 0.0M
2021-09-17 84.90 85.45 83.60 84.75 0.1M
2021-09-16 85.45 85.80 84.70 84.75 0.0M
2021-09-15 85.30 85.90 85.05 85.10 0.0M
2021-09-14 84.80 85.85 84.15 85.40 0.0M
2021-09-13 85.45 86.45 84.50 84.85 0.0M
2021-09-10 88.40 89.05 84.25 85.00 0.0M
2021-09-09 84.15 86.50 83.80 85.30 0.1M
2021-09-08 82.35 85.00 81.70 84.10 0.1M
2021-09-07 81.50 82.80 80.60 82.35 0.1M
2021-09-06 81.00 81.95 80.40 81.50 0.0M
2021-09-03 81.60 82.20 79.85 80.45 0.1M
2021-09-02 79.40 81.90 79.40 81.70 0.1M
2021-09-01 79.10 79.35 78.55 79.35 0.0M
2021-08-31 77.90 79.25 77.55 78.60 0.0M
2021-08-30 77.00 78.30 77.00 77.55 0.0M
2021-08-27 77.50 78.05 77.20 77.35 0.0M
2021-08-26 77.40 78.45 76.80 77.80 0.0M
2021-08-25 76.55 78.45 76.45 77.00 0.1M
2021-08-24 78.25 78.40 74.35 76.70 0.1M
2021-08-23 76.65 78.10 76.20 77.65 0.0M
2021-08-20 75.10 76.30 74.65 76.25 0.0M
2021-08-19 75.40 75.95 74.60 75.35 0.0M
2021-08-18 73.55 76.15 73.55 75.85 0.0M
2021-08-17 73.35 73.85 72.75 73.80 0.0M
2021-08-16 72.90 74.20 72.90 73.55 0.0M
2021-08-13 71.40 73.30 71.40 73.25 0.0M
2021-08-12 71.30 71.90 70.55 71.50 0.0M
2021-08-11 70.50 71.80 69.90 71.45 0.0M
2021-08-10 70.85 71.60 70.05 70.30 0.1M
2021-08-09 69.15 71.05 68.70 70.65 0.1M
2021-08-06 69.10 71.60 68.80 69.00 0.1M
2021-08-05 67.65 69.60 67.55 68.70 0.0M
2021-08-04 68.90 69.30 67.85 68.00 0.0M
2021-08-03 67.40 69.20 67.10 69.05 0.1M
2021-08-02 67.75 68.05 66.80 67.70 0.0M
2021-07-30 65.95 67.80 65.90 67.45 0.0M
2021-07-29 68.00 68.05 66.50 66.65 0.0M
2021-07-28 64.20 67.95 64.20 67.55 0.1M
2021-07-27 65.05 65.10 64.00 64.40 0.0M
2021-07-26 65.75 66.20 65.10 65.50 0.0M
2021-07-23 66.05 66.65 65.45 66.05 0.0M
2021-07-22 65.90 66.75 65.55 66.00 0.0M
2021-07-21 65.00 66.10 65.00 65.45 0.0M
2021-07-20 65.00 65.90 64.65 64.75 0.0M
2021-07-19 65.50 65.90 63.85 65.30 0.1M
2021-07-16 65.30 66.30 65.25 65.75 0.0M
2021-07-15 66.30 66.65 65.25 65.50 0.0M
2021-07-14 67.50 67.50 66.30 66.85 0.0M
2021-07-13 67.50 68.20 66.85 67.40 0.0M
2021-07-12 68.40 68.70 67.50 67.85 0.0M
2021-07-09 67.50 68.70 67.35 68.00 0.0M
2021-07-08 69.75 69.75 66.80 67.00 0.0M
2021-07-07 69.60 69.85 68.70 69.50 0.0M
2021-07-06 68.50 70.20 68.10 69.30 0.0M
2021-07-05 69.65 69.65 68.65 68.65 0.0M
2021-07-02 68.50 69.80 68.15 69.40 0.0M
2021-07-01 67.65 68.00 66.65 67.90 0.0M
2021-06-30 68.40 68.75 67.10 67.25 0.0M
2021-06-29 68.10 68.80 68.10 68.35 0.0M
2021-06-28 68.50 68.75 68.30 68.65 0.0M
2021-06-25 68.05 68.95 68.05 68.45 0.0M
2021-06-24 68.50 68.80 67.55 68.20 0.0M
2021-06-23 70.20 70.20 68.95 68.95 0.0M
2021-06-22 70.00 70.25 69.50 69.85 0.0M
2021-06-21 70.00 70.70 69.30 70.40 0.1M
2021-06-18 71.40 73.00 70.45 70.65 0.1M
2021-06-17 71.00 71.25 69.75 71.25 0.0M
2021-06-16 73.35 73.35 71.20 71.40 0.0M
2021-06-15 73.75 73.95 72.75 73.00 0.0M
2021-06-14 72.50 73.60 72.50 73.35 0.0M
2021-06-11 72.90 73.35 72.20 72.85 0.0M
2021-06-10 73.30 73.60 72.00 72.65 0.0M
2021-06-09 70.70 72.70 70.40 72.70 0.0M
2021-06-08 71.30 71.70 70.70 70.80 0.0M
2021-06-07 70.50 70.85 69.65 70.85 0.0M
2021-06-04 70.90 70.90 69.60 70.60 0.1M
2021-06-03 69.05 70.00 68.70 69.90 0.0M
2021-06-02 69.20 69.25 68.55 68.85 0.0M
2021-06-01 69.80 70.35 69.10 69.50 0.1M
2021-05-31 70.10 70.30 69.05 69.35 0.0M
2021-05-28 69.45 70.10 69.00 70.05 0.0M
2021-05-27 69.10 69.60 68.75 69.45 0.0M
2021-05-26 69.00 69.85 68.95 69.45 0.0M
2021-05-25 70.45 70.45 68.75 69.10 0.0M
2021-05-21 69.65 70.10 69.00 69.70 0.0M
2021-05-20 69.10 69.85 68.05 69.55 0.1M
2021-05-19 70.95 70.95 68.85 69.45 0.0M
2021-05-18 71.20 72.60 69.10 71.10 0.1M
2021-05-17 71.00 71.00 70.10 70.45 0.1M
2021-05-14 70.70 70.90 69.65 70.60 0.0M
2021-05-13 69.10 70.10 68.75 70.00 0.0M
2021-05-12 69.80 70.75 69.05 69.50 0.0M
2021-05-11 69.35 70.10 68.95 69.95 0.0M
2021-05-10 71.65 71.90 69.90 70.25 0.0M
2021-05-07 68.95 70.75 68.30 70.60 0.1M
2021-05-06 71.40 71.70 67.10 68.50 0.1M
2021-05-05 70.75 73.30 70.65 72.70 0.0M
2021-05-04 73.00 73.25 70.85 70.85 0.1M
2021-05-03 73.30 73.30 72.45 73.20 0.0M
2021-04-30 72.85 73.35 72.40 72.70 0.0M
2021-04-29 73.50 74.55 72.70 73.00 0.0M
2021-04-28 74.55 74.70 73.50 73.65 0.1M
2021-04-27 74.30 75.70 74.30 74.85 0.0M
2021-04-26 73.80 75.10 73.25 74.60 0.0M
2021-04-23 74.30 75.15 73.65 73.90 0.1M
2021-04-22 75.00 75.95 74.45 74.90 0.0M
2021-04-21 74.45 76.40 74.30 75.00 0.1M
2021-04-20 73.95 75.30 73.35 74.30 0.1M
2021-04-19 76.50 77.00 72.95 73.10 0.1M
2021-04-16 75.20 76.80 75.00 75.95 0.1M
2021-04-15 73.45 75.05 73.40 74.80 0.1M
2021-04-14 73.00 74.30 72.35 73.05 0.1M
2021-04-13 67.00 74.95 65.60 73.00 0.3M
2021-04-12 65.50 66.00 63.60 65.40 0.1M
2021-04-09 62.00 65.90 61.70 64.80 0.1M
2021-04-08 61.40 62.10 61.40 61.55 0.0M
2021-04-07 61.70 62.05 61.20 61.35 0.0M
2021-04-06 63.20 63.45 61.65 62.00 0.0M
2021-04-01 62.00 62.46 61.91 62.33 0.1M
2021-03-31 62.50 62.98 61.01 61.01 0.1M
2021-03-30 65.70 65.70 61.53 62.63 0.2M
2021-03-29 63.05 65.08 62.79 64.23 0.1M
2021-03-26 62.00 63.50 61.80 62.11 0.1M
2021-03-25 61.30 61.88 60.56 61.73 0.0M
2021-03-24 61.51 62.31 61.21 61.28 0.0M
2021-03-23 61.66 62.25 61.15 61.97 0.0M
2021-03-22 60.68 61.62 60.05 61.58 0.0M
2021-03-19 59.99 60.80 59.32 60.66 0.0M
2021-03-18 59.40 60.54 59.01 60.01 0.1M
2021-03-17 59.39 60.14 58.91 59.23 0.1M
2021-03-16 59.08 60.11 58.60 59.25 0.0M
2021-03-15 58.18 58.55 57.14 58.33 0.1M
2021-03-12 59.86 59.86 57.80 58.00 0.0M
2021-03-11 57.68 58.42 56.90 58.06 0.0M
2021-03-10 57.00 57.66 56.13 57.32 0.1M
2021-03-09 55.25 57.32 55.03 56.92 0.1M
2021-03-08 56.33 56.33 54.99 55.60 0.0M
2021-03-05 55.85 56.65 54.78 56.00 0.1M
2021-03-04 58.00 58.04 56.38 56.64 0.1M
2021-03-03 59.58 59.58 57.55 57.88 0.0M
2021-03-02 59.30 60.37 58.72 59.17 0.0M
2021-03-01 59.68 60.16 59.01 59.28 0.1M
2021-02-26 58.60 59.21 57.40 58.88 0.1M
2021-02-25 60.00 60.00 58.60 58.72 0.0M
2021-02-24 59.29 60.04 58.66 58.96 0.0M
2021-02-23 61.86 61.93 57.70 58.93 0.1M
2021-02-22 62.65 62.65 61.41 61.41 0.0M
2021-02-19 63.01 63.44 61.76 62.18 0.1M
2021-02-18 62.90 66.70 62.52 62.53 0.1M
2021-02-17 63.20 63.20 60.71 61.04 0.1M
2021-02-16 65.80 66.40 62.52 62.52 0.1M
2021-02-15 65.19 66.32 64.11 65.47 0.1M
2021-02-12 59.03 64.82 58.66 62.90 0.1M
2021-02-11 58.78 60.33 58.78 59.44 0.1M
2021-02-10 59.48 59.87 58.60 58.86 0.0M
2021-02-09 60.30 60.30 58.66 58.98 0.0M
2021-02-08 60.30 60.65 58.34 60.14 0.1M
2021-02-05 60.94 61.02 60.08 60.09 0.1M
2021-02-04 60.77 61.53 60.30 60.89 0.0M
2021-02-03 61.18 61.44 60.70 60.82 0.0M
2021-02-02 60.00 60.77 59.91 60.71 0.0M
2021-02-01 59.00 60.05 58.80 59.67 0.0M
2021-01-29 59.00 59.00 57.90 58.06 0.0M
2021-01-28 57.00 59.07 56.23 58.93 0.1M
2021-01-27 60.50 61.20 56.01 57.92 0.1M
2021-01-26 61.00 61.93 59.91 61.00 0.0M
2021-01-25 62.90 62.96 61.15 61.26 0.0M
2021-01-22 61.50 62.25 61.30 62.19 0.1M
2021-01-21 61.22 62.16 61.22 61.62 0.0M
2021-01-20 60.50 61.38 60.50 61.13 0.0M
2021-01-19 60.20 60.84 60.03 60.52 0.0M
2021-01-18 59.36 60.00 59.30 60.00 0.0M
2021-01-15 59.96 60.40 59.21 59.70 0.0M
2021-01-14 60.07 60.16 59.31 60.04 0.0M
2021-01-13 58.90 59.72 58.79 59.68 0.0M
2021-01-12 59.90 60.10 58.87 58.91 0.0M
2021-01-11 60.50 60.50 58.88 59.47 0.1M
2021-01-08 58.50 61.45 58.27 59.76 0.1M
2021-01-07 58.07 58.55 57.62 58.10 0.1M
2021-01-06 57.05 57.55 56.57 57.44 0.1M
2021-01-05 56.90 57.40 56.33 56.65 0.0M
2021-01-04 57.48 58.20 56.86 57.19 0.0M