Dynavax

DVAX
🏛️ germany →
8.22
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
2023-12-28 12.86 12.86 12.79 12.79 0.0M
2023-12-22 12.51 12.51 12.48 12.48 0.0M
2023-12-21 12.34 12.34 12.22 12.22 0.0M
2023-12-20 12.44 12.44 12.44 12.44 0.0M
2023-12-19 12.48 12.57 12.48 12.57 0.0M
2023-12-18 12.36 12.50 12.36 12.50 0.0M
2023-12-14 12.33 12.33 12.30 12.30 0.0M
2023-12-12 12.64 12.64 12.64 12.64 0.0M
2023-12-07 12.23 12.23 12.23 12.23 0.0M
2023-12-06 12.54 12.58 12.54 12.58 0.0M
2023-12-05 12.71 12.71 12.62 12.67 0.0M
2023-12-04 12.31 12.78 12.31 12.78 0.0M
2023-11-29 12.16 12.16 12.16 12.16 0.0M
2023-11-28 12.19 12.19 11.93 11.93 0.0M
2023-11-27 12.28 12.28 12.28 12.28 0.0M
2023-11-23 12.19 12.19 12.19 12.19 0.0M
2023-11-21 12.50 12.52 12.30 12.38 0.0M
2023-11-20 12.18 12.38 12.18 12.38 0.0M
2023-11-17 12.31 12.31 12.31 12.31 0.0M
2023-11-15 12.66 12.66 12.66 12.66 0.0M
2023-11-13 12.33 12.33 12.33 12.33 0.0M
2023-11-09 12.30 12.30 12.30 12.30 0.0M
2023-11-08 12.47 12.49 12.32 12.38 0.0M
2023-11-07 12.42 12.56 12.32 12.44 0.0M
2023-11-06 12.95 12.95 12.59 12.59 0.0M
2023-11-03 13.47 13.47 13.47 13.47 0.0M
2023-11-02 13.22 13.87 13.17 13.20 0.0M
2023-11-01 13.31 13.31 13.31 13.31 0.0M
2023-10-31 13.71 13.71 13.71 13.71 0.0M
2023-10-30 13.32 13.71 13.32 13.57 0.0M
2023-10-27 13.39 13.41 13.34 13.41 0.0M
2023-10-26 13.46 13.46 13.46 13.46 0.0M
2023-10-25 13.18 13.18 13.18 13.18 0.0M
2023-10-24 13.41 13.50 13.41 13.50 0.0M
2023-10-23 13.46 13.46 12.98 12.98 0.0M
2023-10-20 13.27 13.40 13.27 13.40 0.0M
2023-10-19 13.21 13.21 13.15 13.15 0.0M
2023-10-18 13.42 13.92 13.42 13.91 0.0M
2023-10-17 13.78 13.78 13.73 13.73 0.0M
2023-10-16 13.41 13.41 13.41 13.41 0.0M
2023-10-13 13.86 13.86 13.86 13.86 0.0M
2023-10-12 13.64 13.64 13.64 13.64 0.0M
2023-10-11 13.65 13.65 13.65 13.65 0.0M
2023-10-10 14.04 14.04 13.88 13.88 0.0M
2023-10-06 14.00 14.06 14.00 14.06 0.0M
2023-10-04 13.53 13.53 13.53 13.53 0.0M
2023-10-02 14.13 14.13 14.13 14.13 0.0M
2023-09-29 14.07 14.11 13.75 14.00 0.0M
2023-09-27 13.32 13.32 13.32 13.32 0.0M
2023-09-26 13.44 13.44 13.43 13.43 0.0M
2023-09-21 12.65 12.72 12.65 12.72 0.0M
2023-09-20 12.76 12.76 12.61 12.61 0.0M
2023-09-19 12.52 12.74 12.52 12.74 0.0M
2023-09-18 12.67 12.67 12.67 12.67 0.0M
2023-09-15 13.09 13.09 12.89 12.89 0.0M
2023-09-14 12.56 13.29 12.56 13.29 0.0M
2023-09-13 12.74 12.74 12.73 12.73 0.0M
2023-09-12 12.61 12.61 12.61 12.61 0.0M
2023-09-11 12.24 12.24 12.24 12.24 0.0M
2023-09-08 12.73 12.73 12.48 12.48 0.0M
2023-09-07 12.78 12.78 12.78 12.78 0.0M
2023-09-06 13.04 13.04 12.90 12.90 0.0M
2023-09-05 13.28 13.30 13.12 13.30 0.0M
2023-09-01 13.35 13.35 13.35 13.35 0.0M
2023-08-31 13.30 13.30 13.13 13.16 0.0M
2023-08-30 13.48 13.48 13.48 13.48 0.0M
2023-08-29 13.23 13.39 13.23 13.39 0.0M
2023-08-28 13.87 13.87 13.42 13.42 0.0M
2023-08-25 13.71 13.71 13.71 13.71 0.0M
2023-08-24 13.60 13.60 13.60 13.60 0.0M
2023-08-22 13.31 13.76 13.31 13.76 0.0M
2023-08-21 13.49 13.49 13.49 13.49 0.0M
2023-08-18 12.85 13.25 12.85 13.22 0.0M
2023-08-17 13.15 13.15 13.15 13.15 0.0M
2023-08-15 13.22 13.22 12.94 12.94 0.0M
2023-08-14 13.01 13.04 13.01 13.04 0.0M
2023-08-11 13.00 13.00 13.00 13.00 0.0M
2023-08-10 13.00 13.00 13.00 13.00 0.0M
2023-08-09 13.08 13.08 13.08 13.08 0.0M
2023-08-08 13.19 13.66 12.85 13.56 0.0M
2023-08-07 13.43 13.45 13.40 13.45 0.0M
2023-08-04 13.21 13.37 13.21 13.37 0.0M
2023-08-03 12.55 12.55 12.19 12.35 0.0M
2023-08-02 12.35 12.35 12.28 12.28 0.0M
2023-08-01 12.88 12.88 12.35 12.35 0.0M
2023-07-31 12.70 12.70 12.70 12.70 0.0M
2023-07-28 12.83 12.83 12.83 12.83 0.0M
2023-07-27 12.76 12.76 12.76 12.76 0.0M
2023-07-25 12.66 13.02 12.58 12.92 0.0M
2023-07-24 12.64 12.73 12.64 12.73 0.0M
2023-07-21 12.73 12.73 12.70 12.70 0.0M
2023-07-20 12.71 12.71 12.71 12.71 0.0M
2023-07-19 12.65 12.90 12.65 12.90 0.0M
2023-07-18 12.36 12.73 12.36 12.73 0.0M
2023-07-14 12.30 12.30 12.30 12.30 0.0M
2023-07-12 12.05 12.51 11.96 12.51 0.0M
2023-07-11 12.45 12.45 12.12 12.23 0.0M
2023-07-10 11.33 12.68 11.33 12.25 0.0M
2023-07-06 11.38 11.48 11.38 11.48 0.0M
2023-07-05 11.61 11.61 11.61 11.61 0.0M
2023-07-03 11.71 11.78 11.70 11.70 0.0M
2023-06-30 12.00 12.00 11.87 11.87 0.0M
2023-06-29 11.91 12.10 11.91 12.08 0.0M
2023-06-28 11.87 11.99 11.87 11.99 0.0M
2023-06-26 11.79 11.96 11.79 11.92 0.0M
2023-06-23 11.67 11.91 11.59 11.91 0.0M
2023-06-22 11.68 11.68 11.68 11.68 0.0M
2023-06-20 11.70 11.80 11.70 11.80 0.0M
2023-06-19 11.66 11.66 11.51 11.51 0.0M
2023-06-16 11.67 11.78 11.67 11.78 0.0M
2023-06-15 11.88 11.88 11.88 11.88 0.0M
2023-06-14 11.66 11.91 11.65 11.73 0.0M
2023-06-13 10.90 10.90 10.90 10.90 0.0M
2023-06-12 10.43 10.43 10.43 10.43 0.0M
2023-06-09 10.70 10.70 10.70 10.70 0.0M
2023-06-08 10.81 10.81 10.81 10.81 0.0M
2023-06-07 10.97 10.97 10.97 10.97 0.0M
2023-06-06 10.89 10.89 10.86 10.86 0.0M
2023-06-05 10.82 10.82 10.74 10.76 0.0M
2023-06-02 10.77 10.77 10.77 10.77 0.0M
2023-06-01 10.58 10.58 10.57 10.57 0.0M
2023-05-31 10.63 10.63 10.63 10.63 0.0M
2023-05-30 10.13 10.42 10.13 10.36 0.0M
2023-05-29 10.34 10.34 10.05 10.06 0.0M
2023-05-26 10.31 10.55 10.31 10.55 0.0M
2023-05-25 10.41 10.41 10.30 10.30 0.0M
2023-05-23 10.34 10.38 10.34 10.38 0.0M
2023-05-19 10.15 10.18 10.15 10.18 0.0M
2023-05-17 10.19 10.24 10.19 10.24 0.0M
2023-05-16 10.68 10.68 10.36 10.36 0.0M
2023-05-15 10.19 10.46 10.19 10.46 0.0M
2023-05-12 9.95 9.99 9.95 9.99 0.0M
2023-05-08 10.00 10.00 9.88 9.88 0.0M
2023-05-05 10.19 10.19 10.15 10.15 0.0M
2023-05-03 9.24 9.96 9.24 9.96 0.0M
2023-04-28 9.34 9.38 9.34 9.38 0.0M
2023-04-27 9.39 9.39 9.39 9.39 0.0M
2023-04-26 9.59 9.59 9.50 9.50 0.0M
2023-04-25 9.73 9.73 9.72 9.72 0.0M
2023-04-24 9.85 9.85 9.85 9.85 0.0M
2023-04-21 9.71 10.02 9.62 10.02 0.0M
2023-04-20 9.86 9.86 9.82 9.83 0.0M
2023-04-18 10.22 10.22 10.01 10.01 0.0M
2023-04-17 10.24 10.24 10.24 10.24 0.0M
2023-04-14 10.18 10.18 10.03 10.03 0.0M
2023-04-13 9.96 10.25 9.96 10.25 0.0M
2023-04-11 9.65 9.65 9.60 9.60 0.0M
2023-04-06 9.37 9.37 9.37 9.37 0.0M
2023-04-05 8.85 9.15 8.85 9.15 0.0M
2023-04-04 9.11 9.11 9.11 9.11 0.0M
2023-03-31 9.02 9.05 8.98 8.98 0.0M
2023-03-30 9.10 9.10 8.73 8.73 0.0M
2023-03-28 9.23 9.23 9.23 9.23 0.0M
2023-03-27 9.12 9.15 9.12 9.15 0.0M
2023-03-24 8.97 8.98 8.97 8.98 0.0M
2023-03-22 9.15 9.29 9.15 9.29 0.0M
2023-03-20 8.76 8.76 8.76 8.76 0.0M
2023-03-16 9.14 9.14 9.09 9.09 0.0M
2023-03-15 9.20 9.20 9.20 9.20 0.0M
2023-03-14 9.07 9.22 9.07 9.17 0.0M
2023-03-13 9.02 9.02 9.02 9.02 0.0M
2023-03-10 9.13 9.25 9.13 9.25 0.0M
2023-03-09 9.36 9.36 9.36 9.36 0.0M
2023-03-08 9.54 9.54 9.54 9.54 0.0M
2023-03-07 9.55 9.57 9.42 9.54 0.0M
2023-03-06 9.54 9.54 9.54 9.54 0.0M
2023-03-03 9.76 9.84 9.75 9.75 0.0M
2023-03-02 9.49 9.50 9.42 9.45 0.0M
2023-03-01 9.57 9.63 9.57 9.63 0.0M
2023-02-28 9.71 9.81 9.71 9.81 0.0M
2023-02-27 9.70 9.99 9.58 9.70 0.0M
2023-02-23 10.11 10.14 10.11 10.14 0.0M
2023-02-22 10.35 10.35 10.24 10.24 0.0M
2023-02-21 10.10 10.10 10.10 10.10 0.0M
2023-02-20 10.20 10.20 10.20 10.20 0.0M
2023-02-16 10.50 10.50 10.50 10.50 0.0M
2023-02-15 10.59 10.59 10.59 10.59 0.0M
2023-02-14 10.34 10.34 10.34 10.34 0.0M
2023-02-13 10.20 10.43 10.20 10.43 0.0M
2023-02-10 10.34 10.34 10.20 10.34 0.0M
2023-02-09 10.34 10.34 10.34 10.34 0.0M
2023-02-08 10.94 10.94 10.94 10.94 0.0M
2023-02-03 10.82 10.85 10.82 10.85 0.0M
2023-02-02 10.85 10.85 10.85 10.85 0.0M
2023-02-01 10.20 10.20 10.20 10.20 0.0M
2023-01-31 10.41 10.41 10.40 10.40 0.0M
2023-01-30 10.63 10.63 10.50 10.50 0.0M
2023-01-27 10.68 10.68 10.68 10.68 0.0M
2023-01-26 10.75 10.75 10.75 10.75 0.0M
2023-01-25 10.57 10.57 10.51 10.51 0.0M
2023-01-23 10.57 10.57 10.57 10.57 0.0M
2023-01-18 10.29 10.63 10.29 10.63 0.0M
2023-01-17 10.37 10.43 10.35 10.43 0.0M
2023-01-16 10.60 10.60 10.60 10.60 0.0M
2023-01-13 10.37 10.55 10.37 10.55 0.0M
2023-01-12 10.02 10.08 10.02 10.08 0.0M
2023-01-11 9.84 9.99 9.78 9.99 0.0M
2023-01-10 9.90 9.93 9.90 9.93 0.0M
2023-01-09 9.55 9.66 9.37 9.66 0.0M
2023-01-06 9.79 9.79 9.79 9.79 0.0M
2023-01-05 9.79 9.91 9.79 9.91 0.0M
2023-01-04 9.87 10.01 9.87 10.00 0.0M
2023-01-03 10.05 10.06 10.05 10.06 0.0M