Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DNTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.0534 | -0.00038 | -0.71% | 0.053779 | 0.054369 | 0.053115 | 691,095.00 |
| Jun 01 2024 | 0.05378 | 0.000477 | 0.89% | 0.052931 | 0.0548 | 0.052762 | 1,941,919.00 |
| May 31 2024 | 0.053303 | -0.000377 | -0.70% | 0.05368 | 0.054787 | 0.052525 | 1,790,218.00 |
| May 30 2024 | 0.05368 | -0.00112 | -2.04% | 0.055939 | 0.055939 | 0.0534 | 1,909,904.00 |
| May 29 2024 | 0.0548 | 0.000451 | 0.83% | 0.055939 | 0.055939 | 0.054073 | 1,685,777.00 |
| May 28 2024 | 0.054349 | -0.001104 | -1.99% | 0.055939 | 0.056178 | 0.054279 | 301,752.00 |
| May 27 2024 | 0.055453 | 0.000371 | 0.67% | 0.055203 | 0.056582 | 0.054423 | 3,140,894.00 |
| May 26 2024 | 0.055082 | -0.000719 | -1.29% | 0.055697 | 0.056618 | 0.054571 | 1,291,091.00 |
| May 25 2024 | 0.055801 | 0.001772 | 3.28% | 0.05403 | 0.056719 | 0.05403 | 2,094,353.00 |
| May 24 2024 | 0.054029 | -0.000256 | -0.47% | 0.054532 | 0.05493 | 0.052971 | 2,928,954.00 |
| May 23 2024 | 0.054285 | -0.000922 | -1.67% | 0.055081 | 0.057878 | 0.053052 | 9,394,439.00 |
| May 22 2024 | 0.055207 | 0.000126 | 0.23% | 0.055081 | 0.055294 | 0.05508 | 44,900.00 |
| May 21 2024 | 0.055081 | 0.000905 | 1.67% | 0.054176 | 0.055329 | 0.053983 | 2,069,770.00 |
| May 20 2024 | 0.054176 | 0.002076 | 3.98% | 0.052331 | 0.054914 | 0.051528 | 2,247,700.00 |
| May 19 2024 | 0.0521 | -0.0019 | -3.52% | 0.053616 | 0.053888 | 0.05172 | 1,484,964.00 |
| May 18 2024 | 0.054 | -0.001152 | -2.09% | 0.054536 | 0.055119 | 0.054 | 59,629.00 |
| May 17 2024 | 0.055152 | 0.001536 | 2.86% | 0.053616 | 0.055497 | 0.053114 | 1,173,947.00 |
| May 16 2024 | 0.053616 | -0.000169 | -0.31% | 0.053505 | 0.056625 | 0.052735 | 3,631,719.00 |
| May 15 2024 | 0.053785 | 0.001467 | 2.80% | 0.052318 | 0.054465 | 0.051877 | 3,219,896.00 |
| May 14 2024 | 0.052318 | -0.001873 | -3.46% | 0.053371 | 0.05403 | 0.052 | 1,665,451.00 |
| May 13 2024 | 0.054191 | 0.00009 | 0.17% | 0.055675 | 0.05679 | 0.053114 | 7,109,944.00 |
| May 12 2024 | 0.054101 | 0.000218 | 0.40% | 0.053875 | 0.054101 | 0.053875 | 27,089.00 |
| May 11 2024 | 0.053883 | -0.002791 | -4.92% | 0.056743 | 0.056743 | 0.053756 | 18,510.00 |
| May 10 2024 | 0.056674 | -0.000069 | -0.12% | 0.056305 | 0.056674 | 0.056151 | 15,277.00 |
| May 09 2024 | 0.056743 | 0.001158 | 2.08% | 0.056197 | 0.0568 | 0.055373 | 1,740,290.00 |
| May 08 2024 | 0.055585 | -0.001734 | -3.03% | 0.056197 | 0.058331 | 0.055245 | 4,569,415.00 |
| May 07 2024 | 0.057319 | 0.000768 | 1.36% | 0.056062 | 0.057319 | 0.055752 | 1,423,715.00 |
| May 06 2024 | 0.056551 | -0.000935 | -1.63% | 0.058654 | 0.060536 | 0.055755 | 10,208,184.00 |
| May 05 2024 | 0.057486 | -0.002207 | -3.70% | 0.058964 | 0.058964 | 0.056718 | 5,236,706.00 |
| May 04 2024 | 0.059693 | 0.000903 | 1.54% | 0.058964 | 0.060536 | 0.05859 | 1,182,034.00 |
| May 03 2024 | 0.05879 | 0.005485 | 10.29% | 0.052848 | 0.059999 | 0.052848 | 14,499,431.00 |
| May 02 2024 | 0.053305 | 0.001105 | 2.12% | 0.052848 | 0.0604 | 0.051333 | 13,187,294.00 |
| May 01 2024 | 0.0522 | -0.000648 | -1.23% | 0.052848 | 0.052848 | 0.0522 | 83,762.00 |
| Apr 30 2024 | 0.052848 | -0.003929 | -6.92% | 0.058194 | 0.058817 | 0.050526 | 8,117,559.00 |
| Apr 29 2024 | 0.056777 | -0.001256 | -2.16% | 0.066789 | 0.068608 | 0.056067 | 1,741,560.00 |
| Apr 28 2024 | 0.058033 | -0.000255 | -0.44% | 0.059013 | 0.060595 | 0.057779 | 4,360,904.00 |
| Apr 27 2024 | 0.058288 | -0.00244 | -4.02% | 0.06151 | 0.061864 | 0.057163 | 3,434,457.00 |
| Apr 26 2024 | 0.060728 | 0.00008 | 0.13% | 0.066789 | 0.066789 | 0.058632 | 5,475,760.00 |
| Apr 25 2024 | 0.060648 | -0.001672 | -2.68% | 0.066789 | 0.066789 | 0.060001 | 866,588.00 |
| Apr 24 2024 | 0.06232 | -0.003788 | -5.73% | 0.064189 | 0.066494 | 0.061 | 9,128,656.00 |
| Apr 23 2024 | 0.066108 | -0.000348 | -0.52% | 0.066789 | 0.066789 | 0.064597 | 529,879.00 |
| Apr 22 2024 | 0.066456 | -0.000341 | -0.51% | 0.066789 | 0.068608 | 0.066456 | 242,965.00 |
| Apr 21 2024 | 0.066797 | 0.012821 | 23.75% | 0.066406 | 0.077 | 0.0655 | 60,284,720.00 |
| Apr 20 2024 | 0.053976 | 0.000395 | 0.74% | 0.054054 | 0.054149 | 0.053301 | 143,815.00 |
| Apr 19 2024 | 0.053581 | 0.00129 | 2.47% | 0.054616 | 0.054999 | 0.050461 | 4,545,662.00 |
| Apr 18 2024 | 0.052291 | 0.000544 | 1.05% | 0.051194 | 0.053554 | 0.050576 | 378,910.00 |
| Apr 17 2024 | 0.051747 | -0.0044 | -7.84% | 0.056394 | 0.05726 | 0.050676 | 9,468,891.00 |
| Apr 16 2024 | 0.056147 | -0.000654 | -1.15% | 0.056394 | 0.059999 | 0.051089 | 13,879,470.00 |
| Apr 15 2024 | 0.056801 | -0.002172 | -3.68% | 0.059189 | 0.063891 | 0.053001 | 17,899,685.00 |
| Apr 14 2024 | 0.058973 | 0.004045 | 7.36% | 0.054229 | 0.06775 | 0.050001 | 28,858,746.00 |
| Apr 13 2024 | 0.054928 | -0.008772 | -13.77% | 0.064397 | 0.064397 | 0.046258 | 6,991,191.00 |
| Apr 12 2024 | 0.0637 | -0.004653 | -6.81% | 0.067947 | 0.069457 | 0.057601 | 10,554,987.00 |
| Apr 11 2024 | 0.068353 | -0.001201 | -1.73% | 0.068857 | 0.072178 | 0.066635 | 7,933,270.00 |
| Apr 10 2024 | 0.069554 | 0.002438 | 3.63% | 0.067116 | 0.07444 | 0.06606 | 11,996,501.00 |
| Apr 09 2024 | 0.067116 | -0.005231 | -7.23% | 0.072233 | 0.072897 | 0.066815 | 6,951,948.00 |
| Apr 08 2024 | 0.072347 | 0.002666 | 3.83% | 0.069786 | 0.075 | 0.068654 | 14,579,882.00 |
| Apr 07 2024 | 0.069681 | 0.00018 | 0.26% | 0.0697 | 0.07199 | 0.069069 | 6,399,645.00 |
| Apr 06 2024 | 0.069501 | 0.000231 | 0.33% | 0.069119 | 0.0698 | 0.068616 | 289,734.00 |
| Apr 05 2024 | 0.06927 | -0.002962 | -4.10% | 0.07102 | 0.079 | 0.067588 | 45,305,742.00 |
| Apr 04 2024 | 0.072232 | 0.006781 | 10.36% | 0.064918 | 0.088 | 0.064813 | 24,933,114.00 |
| Apr 03 2024 | 0.065451 | -0.002576 | -3.79% | 0.06855 | 0.074265 | 0.064308 | 12,083,669.00 |
| Apr 02 2024 | 0.068027 | -0.007146 | -9.51% | 0.07668 | 0.07678 | 0.065006 | 11,433,489.00 |
| Apr 01 2024 | 0.075173 | -0.004506 | -5.66% | 0.080504 | 0.080688 | 0.0725 | 10,835,961.00 |
| Mar 31 2024 | 0.079679 | 0.000328 | 0.41% | 0.080209 | 0.080684 | 0.079362 | 195,103.00 |
| Mar 30 2024 | 0.079351 | -0.004741 | -5.64% | 0.080812 | 0.082478 | 0.078965 | 12,831,196.00 |
| Mar 29 2024 | 0.084092 | 0.00189 | 2.30% | 0.083258 | 0.088433 | 0.083258 | 6,103,983.00 |
| Mar 28 2024 | 0.082202 | 0.006402 | 8.45% | 0.076806 | 0.089 | 0.075802 | 60,474,845.00 |
| Mar 27 2024 | 0.0758 | -0.000911 | -1.19% | 0.077888 | 0.081 | 0.073665 | 22,472,991.00 |
| Mar 26 2024 | 0.076711 | -0.003291 | -4.11% | 0.079788 | 0.080435 | 0.076711 | 2,037,189.00 |
| Mar 25 2024 | 0.080002 | 0.005353 | 7.17% | 0.075623 | 0.0967 | 0.073755 | 100,791,928.00 |
| Mar 24 2024 | 0.074649 | -0.00019 | -0.25% | 0.074838 | 0.075748 | 0.074096 | 626,823.00 |
| Mar 23 2024 | 0.074839 | -0.000396 | -0.53% | 0.074056 | 0.076486 | 0.074002 | 4,049,296.00 |
| Mar 22 2024 | 0.075235 | 0.001447 | 1.96% | 0.074057 | 0.075242 | 0.072807 | 1,229,518.00 |
| Mar 21 2024 | 0.073788 | -0.007579 | -9.31% | 0.080811 | 0.083 | 0.072062 | 33,906,142.00 |
| Mar 20 2024 | 0.081367 | -0.000537 | -0.66% | 0.076439 | 0.083485 | 0.073492 | 32,104,634.00 |
| Mar 19 2024 | 0.081904 | -0.012633 | -13.36% | 0.086115 | 0.08782 | 0.07887 | 2,626,060.00 |
| Mar 18 2024 | 0.094537 | 0.007515 | 8.64% | 0.087689 | 0.099 | 0.086006 | 38,600,123.00 |
| Mar 17 2024 | 0.087022 | 0.008901 | 11.39% | 0.077424 | 0.097913 | 0.0751 | 67,445,366.00 |
| Mar 16 2024 | 0.078121 | -0.011536 | -12.87% | 0.090407 | 0.094 | 0.075 | 60,665,528.00 |
| Mar 15 2024 | 0.089657 | -0.015303 | -14.58% | 0.10133 | 0.10205 | 0.085104 | 126,886,789.00 |
| Mar 14 2024 | 0.10496 | 0.00433 | 4.30% | 0.10698 | 0.116 | 0.10111 | 70,909,400.00 |
| Mar 13 2024 | 0.10063 | -0.0153 | -13.20% | 0.094738 | 0.1047 | 0.094214 | 9,239,244.00 |
| Mar 12 2024 | 0.11593 | -0.01508 | -11.51% | 0.12443 | 0.1282 | 0.11438 | 15,404,342.00 |
| Mar 11 2024 | 0.13101 | 0.048478 | 58.74% | 0.080388 | 0.19064 | 0.072122 | 1,116,622,752.00 |
| Mar 10 2024 | 0.082532 | 0.041987 | 103.56% | 0.040559 | 0.10101 | 0.03962 | 832,451,741.00 |
| Mar 09 2024 | 0.040545 | 0.002553 | 6.72% | 0.037648 | 0.043998 | 0.03733 | 15,749,413.00 |
| Mar 08 2024 | 0.037992 | 0.003892 | 11.41% | 0.0341 | 0.0415 | 0.0341 | 25,779,880.00 |
| Mar 07 2024 | 0.0341 | 0.000041 | 0.12% | 0.034058 | 0.0341 | 0.034058 | 10,587.00 |
| Mar 06 2024 | 0.034059 | 0.001469 | 4.51% | 0.03259 | 0.0341 | 0.031839 | 6,905,418.00 |
| Mar 05 2024 | 0.03259 | -0.002866 | -8.08% | 0.038655 | 0.038655 | 0.030461 | 13,512,323.00 |
