Berlin - Delayed Quote EUR

Danimer Scientific Inc (6CU.BE)

Compare
0.3529 -0.0106 (-2.92%)
At close: 9:48 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 0.3650 0.3726 0.3436 0.3529 0.3529 1,563
Oct 25, 2024 0.3652 0.3700 0.3631 0.3635 0.3635 -
Oct 24, 2024 0.3719 0.4046 0.3573 0.3649 0.3649 -
Oct 23, 2024 0.3797 0.3947 0.3707 0.3707 0.3707 -
Oct 22, 2024 0.3759 0.3884 0.3732 0.3810 0.3810 -
Oct 21, 2024 0.3775 0.3889 0.3735 0.3735 0.3735 -
Oct 18, 2024 0.3812 0.4090 0.3759 0.3872 0.3872 -
Oct 17, 2024 0.3763 0.3819 0.3632 0.3698 0.3698 -
Oct 16, 2024 0.3438 0.3741 0.3438 0.3649 0.3649 -
Oct 15, 2024 0.3749 0.3806 0.3480 0.3480 0.3480 -
Oct 14, 2024 0.3819 0.3910 0.3585 0.3744 0.3744 -
Oct 11, 2024 0.3802 0.3999 0.3796 0.3814 0.3814 -
Oct 10, 2024 0.3911 0.4123 0.3747 0.3804 0.3804 -
Oct 9, 2024 0.3982 0.4037 0.3765 0.3836 0.3836 -
Oct 8, 2024 0.4240 0.4374 0.3948 0.3948 0.3948 -
Oct 7, 2024 0.4556 0.4556 0.4133 0.4133 0.4133 -
Oct 4, 2024 0.3955 0.4264 0.3955 0.4177 0.4177 -
Oct 3, 2024 0.4056 0.4143 0.3981 0.3981 0.3981 -
Oct 2, 2024 0.4001 0.4164 0.3908 0.4064 0.4064 -
Oct 1, 2024 0.4078 0.4326 0.3990 0.3990 0.3990 -
Sep 30, 2024 0.3837 0.4434 0.3730 0.4276 0.4276 -
Sep 27, 2024 0.3445 0.3763 0.3445 0.3737 0.3737 -
Sep 26, 2024 0.3371 0.3486 0.3333 0.3389 0.3389 -
Sep 25, 2024 0.3364 0.3555 0.3364 0.3494 0.3494 -
Sep 24, 2024 0.3324 0.3458 0.3324 0.3375 0.3375 -
Sep 23, 2024 0.3293 0.3411 0.3250 0.3401 0.3401 -
Sep 20, 2024 0.3443 0.3518 0.3345 0.3465 0.3465 -
Sep 19, 2024 0.3101 0.3615 0.3099 0.3493 0.3493 -
Sep 18, 2024 0.3451 0.3551 0.3366 0.3407 0.3407 -
Sep 17, 2024 0.3584 0.3700 0.3466 0.3466 0.3466 -
Sep 16, 2024 0.3561 0.3823 0.3452 0.3471 0.3471 -
Sep 13, 2024 0.2976 0.3415 0.2944 0.3396 0.3396 -
Sep 12, 2024 0.2978 0.3034 0.2969 0.3019 0.3019 -
Sep 11, 2024 0.2902 0.3009 0.2902 0.2972 0.2972 -
Sep 10, 2024 0.2850 0.2967 0.2647 0.2688 0.2688 -
Sep 9, 2024 0.2727 0.3099 0.2727 0.2888 0.2888 -
Sep 6, 2024 0.2851 0.2935 0.2734 0.2734 0.2734 -
Sep 5, 2024 0.2935 0.3023 0.2935 0.2939 0.2939 -
Sep 4, 2024 0.3173 0.3301 0.3082 0.3082 0.3082 -
Sep 3, 2024 0.3389 0.3484 0.3212 0.3212 0.3212 -
Sep 2, 2024 0.3397 0.3397 0.3386 0.3389 0.3389 -
Aug 30, 2024 0.3428 0.3535 0.3428 0.3478 0.3478 -
Aug 29, 2024 0.3073 0.3351 0.3073 0.3321 0.3321 -
Aug 28, 2024 0.3094 0.3232 0.3053 0.3093 0.3093 -
Aug 27, 2024 0.3242 0.3396 0.3216 0.3216 0.3216 -
Aug 26, 2024 0.3306 0.3469 0.3257 0.3257 0.3257 -
Aug 23, 2024 0.3470 0.3644 0.3470 0.3606 0.3606 -
Aug 22, 2024 0.3736 0.3761 0.3474 0.3483 0.3483 -
Aug 21, 2024 0.3731 0.3737 0.3565 0.3686 0.3686 -
Aug 20, 2024 0.3701 0.3704 0.3493 0.3593 0.3593 -
Aug 19, 2024 0.3665 0.3822 0.3542 0.3567 0.3567 -
Aug 16, 2024 0.3369 0.3613 0.3369 0.3573 0.3573 -
Aug 15, 2024 0.3214 0.3410 0.3214 0.3340 0.3340 -
Aug 14, 2024 0.3458 0.3546 0.3186 0.3187 0.3187 -
Aug 13, 2024 0.3608 0.3637 0.3448 0.3448 0.3448 -
Aug 12, 2024 0.3726 0.3841 0.3291 0.3461 0.3461 -
Aug 9, 2024 0.4226 0.4226 0.3626 0.3690 0.3690 -
Aug 8, 2024 0.3753 0.4214 0.3659 0.4214 0.4214 -
Aug 7, 2024 0.3784 0.3875 0.3703 0.3815 0.3815 -
Aug 6, 2024 0.3669 0.4122 0.3661 0.3793 0.3793 -
Aug 5, 2024 0.3316 0.3923 0.3094 0.3833 0.3833 -
Aug 2, 2024 0.3416 0.3470 0.3296 0.3338 0.3338 -
Aug 1, 2024 0.3611 0.3710 0.3430 0.3430 0.3430 -
Jul 31, 2024 0.4000 0.4000 0.3614 0.3614 0.3614 -
Jul 30, 2024 0.4757 0.4822 0.3938 0.3938 0.3938 -
Jul 29, 2024 0.4804 0.5114 0.4804 0.4869 0.4869 -
Jul 26, 2024 0.4947 0.5074 0.4832 0.4832 0.4832 -
Jul 25, 2024 0.5098 0.5172 0.4934 0.5034 0.5034 -
Jul 24, 2024 0.5146 0.5264 0.5146 0.5152 0.5152 -
Jul 23, 2024 0.5286 0.5476 0.5204 0.5204 0.5204 -
Jul 22, 2024 0.5292 0.5470 0.5238 0.5298 0.5298 -
Jul 19, 2024 0.5280 0.5452 0.5228 0.5282 0.5282 -
Jul 18, 2024 0.5360 0.5636 0.5352 0.5474 0.5474 -
Jul 17, 2024 0.5756 0.5824 0.5498 0.5548 0.5548 -
Jul 16, 2024 0.5658 0.5906 0.5652 0.5760 0.5760 -
Jul 15, 2024 0.6248 0.6336 0.5536 0.5536 0.5536 -
Jul 12, 2024 0.5572 0.6166 0.5566 0.5816 0.5816 -
Jul 11, 2024 0.5268 0.5656 0.5176 0.5656 0.5656 -
Jul 10, 2024 0.5090 0.5288 0.5088 0.5288 0.5288 -
Jul 9, 2024 0.5192 0.5318 0.5070 0.5088 0.5088 -
Jul 8, 2024 0.4977 0.5306 0.4977 0.5152 0.5152 -
Jul 5, 2024 0.5324 0.5472 0.5074 0.5106 0.5106 -
Jul 4, 2024 0.5284 0.5284 0.5270 0.5272 0.5272 -
Jul 3, 2024 0.5164 0.5342 0.5164 0.5342 0.5342 -
Jul 2, 2024 0.5236 0.5518 0.5172 0.5276 0.5276 -
Jul 1, 2024 0.6190 0.6300 0.5590 0.5590 0.5590 -
Jun 28, 2024 0.6922 0.6922 0.6190 0.6190 0.6190 -
Jun 27, 2024 0.6342 0.6750 0.6188 0.6750 0.6750 -
Jun 26, 2024 0.5904 0.6594 0.5904 0.6486 0.6486 -
Jun 25, 2024 0.6012 0.6106 0.5902 0.6050 0.6050 -
Jun 24, 2024 0.5750 0.6202 0.5740 0.6202 0.6202 -
Jun 21, 2024 0.5690 0.6136 0.5690 0.5946 0.5946 -
Jun 20, 2024 0.5792 0.6076 0.5792 0.5850 0.5850 -
Jun 19, 2024 0.5794 0.5798 0.5784 0.5790 0.5790 -
Jun 18, 2024 0.5798 0.5938 0.5790 0.5814 0.5814 -
Jun 17, 2024 0.6050 0.6254 0.5820 0.5872 0.5872 -
Jun 14, 2024 0.6262 0.6344 0.6092 0.6128 0.6128 -
Jun 13, 2024 0.6374 0.6524 0.6368 0.6432 0.6432 -
Jun 12, 2024 0.6312 0.6724 0.6306 0.6338 0.6338 -
Jun 11, 2024 0.6154 0.6348 0.6098 0.6242 0.6242 -
Jun 10, 2024 0.5860 0.6204 0.5846 0.6156 0.6156 -
Jun 7, 2024 0.6032 0.6200 0.6012 0.6022 0.6022 -
Jun 6, 2024 0.5966 0.6454 0.5966 0.6192 0.6192 -
Jun 5, 2024 0.6354 0.6468 0.6264 0.6314 0.6314 -
Jun 4, 2024 0.6692 0.6760 0.6414 0.6414 0.6414 -
Jun 3, 2024 0.7186 0.7194 0.6460 0.6516 0.6516 -
May 31, 2024 0.6776 0.7188 0.6746 0.7188 0.7188 -
May 30, 2024 0.6918 0.6948 0.6674 0.6764 0.6764 -
May 29, 2024 0.6638 0.6972 0.6430 0.6836 0.6836 -
May 28, 2024 0.6230 0.6810 0.6228 0.6590 0.6590 -
May 27, 2024 0.6246 0.6496 0.6238 0.6238 0.6238 -
May 24, 2024 0.6560 0.6872 0.6550 0.6572 0.6572 -
May 23, 2024 0.7060 0.7102 0.6576 0.6576 0.6576 -
May 22, 2024 0.7448 0.7464 0.7028 0.7064 0.7064 -
May 21, 2024 0.7348 0.7462 0.7246 0.7246 0.7246 -
May 20, 2024 0.7234 0.7418 0.7206 0.7418 0.7418 -
May 17, 2024 0.6932 0.7478 0.6926 0.7190 0.7190 -
May 16, 2024 0.6882 0.7036 0.6826 0.6870 0.6870 -
May 15, 2024 0.7546 0.7604 0.7128 0.7166 0.7166 -
May 14, 2024 0.7374 0.7598 0.7372 0.7456 0.7456 -
May 13, 2024 0.7034 0.7432 0.7026 0.7406 0.7406 -
May 10, 2024 0.6970 0.7112 0.6770 0.7000 0.7000 -
May 9, 2024 0.7350 0.7696 0.7064 0.7064 0.7064 -
May 8, 2024 0.7636 0.7636 0.7172 0.7266 0.7266 -
May 7, 2024 0.7464 0.8100 0.7464 0.7834 0.7834 -
May 6, 2024 0.7480 0.7660 0.7448 0.7632 0.7632 -
May 3, 2024 0.7142 0.7556 0.7058 0.7326 0.7326 -
May 2, 2024 0.6878 0.7096 0.6770 0.7022 0.7022 -
Apr 30, 2024 0.8192 0.8194 0.7484 0.7496 0.7496 -
Apr 29, 2024 0.7502 0.7988 0.7502 0.7942 0.7942 -
Apr 26, 2024 0.7564 0.7698 0.7386 0.7572 0.7572 -
Apr 25, 2024 0.7540 0.7602 0.7310 0.7416 0.7416 -
Apr 24, 2024 0.7928 0.8186 0.7348 0.7572 0.7572 -
Apr 23, 2024 0.7528 0.8546 0.7368 0.8184 0.8184 -
Apr 22, 2024 0.7270 0.7692 0.7156 0.7692 0.7692 -
Apr 19, 2024 0.7458 0.7658 0.7166 0.7216 0.7216 -
Apr 18, 2024 0.7476 0.7580 0.7350 0.7350 0.7350 -
Apr 17, 2024 0.7360 0.7730 0.7348 0.7730 0.7730 -
Apr 16, 2024 0.7338 0.7484 0.7126 0.7484 0.7484 -
Apr 15, 2024 0.7382 0.7778 0.7252 0.7252 0.7252 -
Apr 12, 2024 0.8052 0.8348 0.7330 0.7448 0.7448 -
Apr 11, 2024 0.8744 0.8992 0.8318 0.8318 0.8318 -
Apr 10, 2024 0.9488 0.9530 0.8816 0.8816 0.8816 -
Apr 9, 2024 0.9670 0.9698 0.8920 0.9264 0.9264 -
Apr 8, 2024 0.9692 1.0455 0.9692 1.0360 1.0360 -
Apr 5, 2024 0.9884 1.0140 0.9554 0.9554 0.9554 -
Apr 4, 2024 0.9774 1.0715 0.9760 1.0180 1.0180 -
Apr 3, 2024 0.9836 1.0315 0.9742 0.9742 0.9742 -
Apr 2, 2024 0.9784 0.9984 0.9434 0.9892 0.9892 -
Mar 28, 2024 1.0440 1.0490 0.9955 0.9960 0.9960 -
Mar 27, 2024 0.9510 1.0950 0.9505 1.0950 1.0950 -
Mar 26, 2024 0.9955 1.0450 0.9645 0.9645 0.9645 -
Mar 25, 2024 1.0540 1.1220 0.9555 0.9555 0.9555 -
Mar 22, 2024 1.1080 1.1330 1.0500 1.0500 1.0500 -
Mar 21, 2024 1.2160 1.2170 1.1000 1.1460 1.1460 -
Mar 20, 2024 1.2230 1.2270 1.1560 1.2230 1.2230 -
Mar 19, 2024 1.0120 1.2110 1.0120 1.2110 1.2110 -
Mar 18, 2024 1.2390 1.2470 0.9980 0.9980 0.9980 -
Mar 15, 2024 1.2590 1.2810 1.1620 1.2080 1.2080 -
Mar 14, 2024 1.4350 1.4370 1.2530 1.2630 1.2630 -
Mar 13, 2024 1.5180 1.5490 1.4560 1.4560 1.4560 -
Mar 12, 2024 1.5540 1.5680 1.4150 1.4970 1.4970 -
Mar 11, 2024 1.5270 1.6520 1.5060 1.6060 1.6060 -
Mar 8, 2024 1.5530 1.6380 1.4480 1.5220 1.5220 -
Mar 7, 2024 1.4310 1.6220 1.4230 1.5570 1.5570 -
Mar 6, 2024 1.2610 1.4180 1.2350 1.4180 1.4180 -
Mar 5, 2024 1.3090 1.3090 1.2400 1.2400 1.2400 -
Mar 4, 2024 1.1710 1.3310 1.1700 1.3030 1.3030 -
Mar 1, 2024 1.2390 1.2700 1.1760 1.1760 1.1760 -
Feb 29, 2024 1.1440 1.2080 1.1360 1.2080 1.2080 -
Feb 28, 2024 1.1820 1.1970 1.1110 1.1490 1.1490 -
Feb 27, 2024 1.1150 1.1840 1.0930 1.1660 1.1660 -
Feb 26, 2024 0.9885 1.1010 0.9765 1.1010 1.1010 -
Feb 23, 2024 1.0530 1.0540 0.9750 0.9750 0.9750 -
Feb 22, 2024 1.0150 1.0770 0.9475 1.0390 1.0390 -
Feb 21, 2024 0.9135 1.0140 0.9130 1.0120 1.0120 -
Feb 20, 2024 0.9565 0.9955 0.9080 0.9145 0.9145 -
Feb 19, 2024 0.9555 0.9570 0.9550 0.9555 0.9555 -
Feb 16, 2024 1.0870 1.0910 0.9510 0.9510 0.9510 -
Feb 15, 2024 0.9285 1.1010 0.9105 1.0540 1.0540 -
Feb 14, 2024 0.8020 0.9180 0.8020 0.9005 0.9005 -
Feb 13, 2024 0.8590 0.8600 0.7950 0.7950 0.7950 -
Feb 12, 2024 0.8340 0.8775 0.8035 0.8695 0.8695 -
Feb 9, 2024 0.7055 0.8905 0.6870 0.8285 0.8285 -
Feb 8, 2024 0.6120 0.7030 0.5970 0.7030 0.7030 -
Feb 7, 2024 0.6040 0.6040 0.5830 0.6015 0.6015 -
Feb 6, 2024 0.5675 0.5865 0.5670 0.5865 0.5865 -
Feb 5, 2024 0.6385 0.6465 0.5680 0.5680 0.5680 -
Feb 2, 2024 0.5965 0.6515 0.5835 0.6515 0.6515 -
Feb 1, 2024 0.5905 0.6035 0.5815 0.5970 0.5970 -
Jan 31, 2024 0.6005 0.6010 0.5805 0.5930 0.5930 -
Jan 30, 2024 0.6050 0.6130 0.5825 0.5945 0.5945 -
Jan 29, 2024 0.6290 0.6415 0.6025 0.6060 0.6060 -
Jan 26, 2024 0.6345 0.6575 0.6270 0.6270 0.6270 -
Jan 25, 2024 0.6700 0.7145 0.6300 0.6300 0.6300 -
Jan 24, 2024 0.6595 0.7125 0.6575 0.6775 0.6775 -
Jan 23, 2024 0.6600 0.6680 0.6560 0.6670 0.6670 -
Jan 22, 2024 0.6560 0.7200 0.6455 0.6705 0.6705 -
Jan 19, 2024 0.6515 0.6720 0.5675 0.6520 0.6520 -
Jan 18, 2024 0.6580 0.6845 0.6445 0.6520 0.6520 -
Jan 17, 2024 0.7130 0.7150 0.6520 0.6660 0.6660 -
Jan 16, 2024 0.7640 0.7900 0.7200 0.7200 0.7200 -
Jan 15, 2024 0.7610 0.7625 0.7610 0.7620 0.7620 -
Jan 12, 2024 0.8050 0.8265 0.7765 0.7765 0.7765 -
Jan 11, 2024 0.8375 0.8480 0.8030 0.8030 0.8030 -
Jan 10, 2024 0.8450 0.8660 0.8220 0.8385 0.8385 -
Jan 9, 2024 0.9220 0.9230 0.8560 0.8560 0.8560 -
Jan 8, 2024 0.8610 0.8990 0.8385 0.8990 0.8990 -
Jan 5, 2024 0.8435 0.8965 0.8265 0.8800 0.8800 -
Jan 4, 2024 0.8525 0.8990 0.8315 0.8465 0.8465 -
Jan 3, 2024 0.9490 0.9505 0.8525 0.8525 0.8525 -
Jan 2, 2024 0.9245 0.9635 0.9175 0.9550 0.9550 -
Dec 29, 2023 0.9665 0.9755 0.9660 0.9755 0.9755 -
Dec 28, 2023 0.9090 0.9620 0.9075 0.9540 0.9540 -
Dec 27, 2023 0.9325 0.9330 0.9050 0.9050 0.9050 -
Dec 22, 2023 0.8820 0.8880 0.8625 0.8760 0.8760 -
Dec 21, 2023 0.9225 0.9475 0.8620 0.8805 0.8805 -
Dec 20, 2023 0.8835 0.9800 0.8830 0.9185 0.9185 -
Dec 19, 2023 0.9795 0.9895 0.8925 0.8925 0.8925 -
Dec 18, 2023 0.9710 1.0200 0.9710 0.9850 0.9850 -
Dec 15, 2023 1.1190 1.1560 1.0230 1.0230 1.0230 -
Dec 14, 2023 1.0090 1.1410 1.0070 1.0960 1.0960 -
Dec 13, 2023 0.9085 0.9975 0.9075 0.9975 0.9975 -
Dec 12, 2023 0.9080 0.9315 0.8845 0.9210 0.9210 -
Dec 11, 2023 0.9375 0.9440 0.9010 0.9145 0.9145 -
Dec 8, 2023 0.9825 1.0090 0.9195 0.9430 0.9430 -
Dec 7, 2023 1.0220 1.0490 0.9760 0.9770 0.9770 -
Dec 6, 2023 0.9920 1.0420 0.9910 1.0160 1.0160 -
Dec 5, 2023 1.0700 1.0720 0.9685 0.9690 0.9690 -
Dec 4, 2023 1.0580 1.1050 1.0350 1.0660 1.0660 -
Dec 1, 2023 0.9995 1.0450 0.9800 1.0340 1.0340 -
Nov 30, 2023 1.0200 1.0330 0.9745 0.9880 0.9880 -
Nov 29, 2023 0.7960 1.0240 0.7960 1.0160 1.0160 -
Nov 28, 2023 0.8825 0.9110 0.7945 0.7945 0.7945 -
Nov 27, 2023 0.9955 1.0130 0.8830 0.9080 0.9080 -
Nov 24, 2023 1.0170 1.0390 0.9915 1.0000 1.0000 -
Nov 23, 2023 1.0310 1.0320 1.0190 1.0190 1.0190 -
Nov 22, 2023 1.1100 1.1510 1.0150 1.0150 1.0150 -
Nov 21, 2023 1.1770 1.2100 1.1030 1.1040 1.1040 -
Nov 20, 2023 1.3100 1.3550 1.1740 1.1740 1.1740 -
Nov 17, 2023 1.3730 1.3850 1.2890 1.2890 1.2890 -
Nov 16, 2023 1.3840 1.4050 1.3080 1.3690 1.3690 -
Nov 15, 2023 1.5270 1.5300 1.3780 1.3790 1.3790 -
Nov 14, 2023 1.3740 1.5190 1.3710 1.4930 1.4930 -
Nov 13, 2023 1.4590 1.4660 1.2850 1.3690 1.3690 -
Nov 10, 2023 1.5180 1.5190 1.4560 1.4650 1.4650 -
Nov 9, 2023 1.5220 1.5260 1.4570 1.4960 1.4960 -
Nov 8, 2023 1.5530 1.5600 1.4890 1.4900 1.4900 -
Nov 7, 2023 1.5320 1.5770 1.5180 1.5570 1.5570 -
Nov 6, 2023 1.5270 1.5440 1.4750 1.5160 1.5160 -
Nov 3, 2023 1.3820 1.5140 1.3640 1.5100 1.5100 -
Nov 2, 2023 1.2640 1.3590 1.2610 1.3460 1.3460 -
Nov 1, 2023 1.3530 1.3710 1.2820 1.2820 1.2820 -
Oct 31, 2023 1.2920 1.3760 1.2850 1.3570 1.3570 -
Oct 30, 2023 1.3060 1.3360 1.2860 1.2950 1.2950 -