Dundee Precious Metals

DPM
🏛️ germany →
18.92
Last Update: 2025-09-29
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
2025-09-29 18.78 19.03 18.60 18.92 0.0M
2025-09-26 18.08 18.67 17.76 18.52 0.0M
2025-09-25 18.05 18.56 17.72 18.23 0.0M
2025-09-24 19.56 19.56 18.33 18.46 0.0M
2025-09-23 19.30 19.61 19.28 19.33 0.0M
2025-09-22 19.18 19.50 18.62 19.10 0.0M
2025-09-19 18.76 18.88 18.27 18.68 0.0M
2025-09-18 17.79 18.47 17.79 18.42 0.0M
2025-09-17 17.99 17.99 17.93 17.97 0.0M
2025-09-16 18.26 18.80 17.80 17.80 0.0M
2025-09-15 18.53 18.92 18.31 18.38 0.0M
2025-09-12 18.50 18.85 18.34 18.47 0.0M
2025-09-11 18.19 19.50 18.09 18.41 0.0M
2025-09-10 17.49 18.27 17.35 18.19 0.0M
2025-09-09 17.80 18.20 17.10 17.27 0.0M
2025-09-08 17.26 19.00 17.25 17.31 0.0M
2025-09-05 16.70 17.00 16.45 16.85 0.0M
2025-09-04 16.70 16.88 16.65 16.69 0.0M
2025-09-03 16.72 16.84 16.66 16.82 0.0M
2025-09-02 16.50 16.67 15.85 16.45 0.0M
2025-09-01 16.30 16.30 16.04 16.04 0.0M
2025-08-29 15.43 15.89 15.33 15.89 0.0M
2025-08-28 16.00 16.00 15.55 15.68 0.0M
2025-08-27 15.78 15.78 15.78 15.78 0.0M
2025-08-26 15.86 16.00 15.86 16.00 0.0M
2025-08-25 15.99 16.29 15.75 15.75 0.0M
2025-08-22 15.56 16.05 15.56 16.00 0.0M
2025-08-21 15.64 15.64 15.64 15.64 0.0M
2025-08-20 15.04 15.10 15.04 15.10 0.0M
2025-08-19 15.45 15.50 14.96 14.96 0.0M
2025-08-18 15.21 15.34 15.01 15.34 0.0M
2025-08-15 15.24 15.24 14.89 15.19 0.0M
2025-08-14 15.00 15.28 15.00 15.28 0.0M
2025-08-13 15.12 15.12 14.93 14.93 0.0M
2025-08-12 14.64 14.82 14.64 14.82 0.0M
2025-08-11 14.99 14.99 14.52 14.77 0.0M
2025-08-08 15.18 15.18 15.15 15.15 0.0M
2025-08-07 14.91 15.23 14.82 15.15 0.0M
2025-08-06 14.90 15.21 14.84 15.21 0.0M
2025-08-05 15.14 15.36 14.93 14.93 0.0M
2025-08-04 15.20 15.21 15.00 15.01 0.0M
2025-08-01 14.27 15.51 14.27 15.22 0.0M
2025-07-31 14.38 14.38 14.22 14.36 0.0M
2025-07-30 14.50 14.60 14.50 14.52 0.0M
2025-07-29 14.27 14.59 14.22 14.43 0.0M
2025-07-28 14.66 14.66 14.27 14.27 0.0M
2025-07-25 14.23 14.48 14.23 14.30 0.0M
2025-07-24 14.68 14.68 14.31 14.59 0.0M
2025-07-23 14.78 14.80 14.61 14.79 0.0M
2025-07-22 14.67 14.72 14.55 14.67 0.0M
2025-07-21 14.30 14.52 14.00 14.52 0.0M
2025-07-18 13.80 13.91 13.64 13.64 0.0M
2025-07-17 13.75 13.75 13.59 13.59 0.0M
2025-07-16 14.28 14.28 13.87 13.87 0.0M
2025-07-15 14.42 14.42 14.10 14.41 0.0M
2025-07-14 14.20 14.29 14.05 14.25 0.0M
2025-07-11 14.05 14.05 13.78 14.04 0.0M
2025-07-10 14.00 14.02 13.72 13.85 0.0M
2025-07-09 13.74 13.74 13.74 13.74 0.0M
2025-07-08 13.93 13.93 13.56 13.56 0.0M
2025-07-07 13.45 13.55 13.17 13.55 0.0M
2025-07-04 13.55 13.55 13.55 13.55 0.0M
2025-07-03 13.57 13.66 13.55 13.63 0.0M
2025-07-02 13.86 13.86 13.52 13.52 0.0M
2025-07-01 13.93 14.02 13.75 13.80 0.0M
2025-06-30 13.39 13.41 13.39 13.41 0.0M
2025-06-27 13.21 13.43 13.21 13.24 0.0M
2025-06-26 13.31 13.36 13.05 13.36 0.0M
2025-06-25 13.28 13.28 13.28 13.28 0.0M
2025-06-24 13.15 13.18 12.90 13.12 0.0M
2025-06-23 13.13 13.63 13.13 13.63 0.0M
2025-06-20 13.20 13.24 13.20 13.24 0.0M
2025-06-19 13.50 13.50 13.50 13.50 0.0M
2025-06-18 13.55 13.75 13.55 13.75 0.0M
2025-06-17 13.39 13.71 13.29 13.45 0.0M
2025-06-16 13.38 13.64 13.33 13.48 0.0M
2025-06-13 13.17 13.57 13.11 13.57 0.0M
2025-06-12 12.98 13.26 12.90 13.11 0.0M
2025-06-11 13.09 13.09 12.91 12.95 0.0M
2025-06-10 13.10 13.10 12.82 12.95 0.0M
2025-06-09 13.72 13.79 13.40 13.40 0.0M
2025-06-06 14.22 14.22 13.35 13.35 0.0M
2025-06-05 14.00 14.43 13.93 14.12 0.0M
2025-06-04 14.38 14.49 14.26 14.26 0.0M
2025-06-03 13.90 14.24 13.58 14.13 0.0M
2025-06-02 13.94 14.12 13.83 14.00 0.0M
2025-05-30 13.62 13.62 13.33 13.33 0.0M
2025-05-29 13.76 13.76 13.75 13.75 0.0M
2025-05-28 13.76 13.79 13.74 13.79 0.0M
2025-05-27 13.37 13.54 13.25 13.54 0.0M
2025-05-26 13.46 13.56 13.37 13.37 0.0M
2025-05-23 13.15 13.42 13.09 13.42 0.0M
2025-05-22 13.15 13.15 12.87 13.01 0.0M
2025-05-21 12.55 13.01 12.53 13.01 0.0M
2025-05-20 12.25 12.25 12.25 12.25 0.0M
2025-05-19 12.41 12.45 11.88 12.45 0.0M
2025-05-16 11.70 12.20 11.70 12.20 0.0M
2025-05-15 11.71 11.93 11.71 11.93 0.0M
2025-05-14 11.90 11.91 11.90 11.91 0.0M
2025-05-13 12.43 12.43 11.94 11.94 0.0M
2025-05-12 12.95 12.95 12.31 12.54 0.0M
2025-05-09 12.84 12.98 12.61 12.98 0.0M
2025-05-08 12.00 12.77 11.98 12.77 0.0M
2025-05-07 12.45 12.45 12.05 12.42 0.0M
2025-05-06 11.77 12.10 11.77 12.00 0.0M
2025-05-05 11.38 11.89 11.35 11.35 0.0M
2025-05-02 11.26 11.51 11.26 11.31 0.0M
2025-04-30 11.44 11.51 11.41 11.51 0.0M
2025-04-29 11.51 11.51 11.51 11.51 0.0M
2025-04-28 11.48 11.69 11.48 11.50 0.0M
2025-04-25 11.36 11.64 11.36 11.64 0.0M
2025-04-24 11.94 11.94 11.74 11.74 0.0M
2025-04-23 11.51 11.79 11.49 11.49 0.0M
2025-04-22 13.20 13.40 12.05 12.05 0.0M
2025-04-17 12.69 12.69 12.32 12.50 0.0M
2025-04-16 12.42 12.74 12.42 12.66 0.0M
2025-04-15 12.14 12.20 12.14 12.20 0.0M
2025-04-14 12.12 12.12 11.80 11.80 0.0M
2025-04-11 11.95 12.15 11.90 12.13 0.0M
2025-04-10 11.80 11.80 11.42 11.74 0.0M
2025-04-09 11.20 11.67 11.20 11.67 0.0M
2025-04-08 11.58 11.86 11.36 11.36 0.0M
2025-04-07 11.37 11.51 11.14 11.35 0.0M
2025-04-04 11.96 11.96 11.44 11.44 0.0M
2025-04-03 12.29 12.29 11.32 12.17 0.0M
2025-04-02 12.26 12.27 12.21 12.21 0.0M
2025-04-01 12.44 12.45 12.23 12.44 0.0M
2025-03-31 12.44 12.44 12.10 12.24 0.0M
2025-03-28 12.46 12.46 12.15 12.15 0.0M
2025-03-27 12.36 12.36 12.30 12.33 0.0M
2025-03-26 12.23 12.29 12.16 12.16 0.0M
2025-03-25 11.99 12.18 11.89 12.18 0.0M
2025-03-24 11.98 12.02 11.88 11.93 0.0M
2025-03-20 11.81 11.90 11.77 11.90 0.0M
2025-03-19 11.87 11.87 11.71 11.71 0.0M
2025-03-18 11.94 12.11 11.90 11.91 0.0M
2025-03-17 11.81 11.90 11.75 11.90 0.0M
2025-03-14 11.57 11.78 11.57 11.78 0.0M
2025-03-13 11.30 11.55 11.28 11.49 0.0M
2025-03-12 11.17 11.17 11.17 11.17 0.0M
2025-03-11 11.10 11.25 11.10 11.17 0.0M
2025-03-10 11.23 11.23 10.86 10.86 0.0M
2025-03-07 11.19 11.40 11.05 11.14 0.0M
2025-03-06 11.02 11.35 10.99 11.35 0.0M
2025-03-05 11.15 11.15 11.06 11.06 0.0M
2025-03-04 11.32 11.32 11.12 11.14 0.0M
2025-03-03 11.22 11.42 11.12 11.42 0.0M
2025-02-28 11.10 11.33 11.10 11.33 0.0M
2025-02-27 11.04 11.32 10.98 11.13 0.0M
2025-02-26 11.30 11.33 11.12 11.33 0.0M
2025-02-25 11.34 11.34 11.05 11.27 0.0M
2025-02-24 11.46 11.68 11.46 11.59 0.0M
2025-02-21 11.47 11.48 11.47 11.48 0.0M
2025-02-20 11.03 11.59 11.03 11.46 0.0M
2025-02-19 11.21 11.21 10.86 10.88 0.0M
2025-02-18 11.05 11.05 10.83 10.97 0.0M
2025-02-17 10.93 10.98 10.75 10.94 0.0M
2025-02-14 10.66 11.20 10.66 10.84 0.0M
2025-02-13 10.87 10.87 10.87 10.87 0.0M
2025-02-11 11.03 11.03 10.70 10.70 0.0M
2025-02-10 10.91 10.91 10.76 10.90 0.0M
2025-02-07 10.46 10.60 10.41 10.58 0.0M
2025-02-06 10.05 10.34 9.90 10.26 0.0M
2025-02-05 10.33 10.41 10.24 10.24 0.0M
2025-02-04 10.20 10.20 10.20 10.20 0.0M
2025-02-03 9.78 10.00 9.60 10.00 0.0M
2025-01-30 9.78 9.89 9.76 9.89 0.0M
2025-01-29 9.40 9.40 9.28 9.28 0.0M
2025-01-28 9.59 9.59 9.43 9.43 0.0M
2025-01-27 9.61 9.61 9.48 9.48 0.0M
2025-01-24 9.38 9.66 9.38 9.62 0.0M
2025-01-23 9.75 9.75 9.75 9.75 0.0M
2025-01-22 9.77 9.77 9.77 9.77 0.0M
2025-01-21 9.51 9.60 9.51 9.60 0.0M
2025-01-20 9.22 9.40 9.22 9.38 0.0M
2025-01-17 9.30 9.31 9.30 9.31 0.0M
2025-01-16 9.35 9.35 9.28 9.28 0.0M
2025-01-15 9.49 9.49 9.23 9.49 0.0M
2025-01-14 9.32 9.32 9.32 9.32 0.0M
2025-01-13 9.27 9.32 9.18 9.25 0.0M
2025-01-10 9.52 9.52 9.35 9.35 0.0M
2025-01-08 8.80 9.09 8.80 9.09 0.0M
2025-01-07 8.85 8.96 8.82 8.82 0.0M
2025-01-06 8.88 8.99 8.78 8.99 0.0M
2025-01-03 8.99 8.99 8.99 8.99 0.0M
2025-01-02 8.79 9.12 8.73 9.12 0.0M