Deezer SA DEEZR
EURONEXT · Fransa · Teknoloji Hizmetleri
€1,250,00 (%0,00)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1,25 | -%1,19 | €1,26 | €1,26 | €1,25 | 15,28K |
| 2026-09-29 | €1,26 | -%1,56 | €1,29 | €1,29 | €1,25 | 4,31K |
| 2026-09-28 | €1,28 | -%1,15 | €1,30 | €1,30 | €1,26 | 16,76K |
| 2026-09-25 | €1,30 | +%1,56 | €1,28 | €1,30 | €1,26 | 7,36K |
| 2026-09-24 | €1,28 | -%0,78 | €1,28 | €1,28 | €1,28 | 6,04K |
| 2026-09-23 | €1,29 | -%0,39 | €1,28 | €1,29 | €1,28 | 3,95K |
| 2026-09-22 | €1,29 | %0,00 | €1,29 | €1,32 | €1,28 | 10,77K |
| 2026-09-21 | €1,29 | +%0,39 | €1,29 | €1,29 | €1,28 | 16,68K |
| 2026-09-18 | €1,29 | +%0,39 | €1,29 | €1,29 | €1,26 | 19,66K |
| 2026-09-17 | €1,28 | +%0,39 | €1,28 | €1,28 | €1,27 | 18,27K |
| 2026-09-16 | €1,28 | +%2,40 | €1,25 | €1,28 | €1,25 | 10,59K |
| 2026-09-15 | €1,25 | -%0,79 | €1,26 | €1,26 | €1,25 | 6,17K |
| 2026-09-14 | €1,26 | -%3,82 | €1,31 | €1,31 | €1,25 | 43,93K |
| 2026-09-11 | €1,31 | -%1,50 | €1,33 | €1,33 | €1,28 | 18,60K |
| 2026-09-10 | €1,33 | +%0,76 | €1,33 | €1,33 | €1,28 | 14,75K |
| 2026-09-09 | €1,32 | -%0,75 | €1,32 | €1,34 | €1,28 | 24,59K |
| 2026-09-08 | €1,33 | -%0,75 | €1,34 | €1,34 | €1,31 | 36,78K |
| 2026-09-07 | €1,34 | +%4,69 | €1,27 | €1,35 | €1,25 | 75,42K |
| 2026-09-04 | €1,28 | -%0,78 | €1,29 | €1,29 | €1,26 | 22,75K |
| 2026-09-03 | €1,29 | -%2,64 | €1,32 | €1,33 | €1,28 | 34,26K |
| 2026-09-02 | €1,33 | +%1,92 | €1,32 | €1,34 | €1,28 | 63,91K |
| 2026-09-01 | €1,30 | +%6,56 | €1,27 | €1,35 | €1,19 | 262,27K |
| 2026-08-31 | €1,22 | +%4,27 | €1,18 | €1,25 | €1,17 | 179,80K |
| 2026-08-28 | €1,17 | %0,00 | €1,18 | €1,18 | €1,17 | 316 |
| 2026-08-27 | €1,17 | +%0,43 | €1,16 | €1,17 | €1,16 | 4,90K |
| 2026-08-26 | €1,16 | +%0,43 | €1,16 | €1,17 | €1,16 | 2,60K |
| 2026-08-25 | €1,16 | -%2,52 | €1,20 | €1,20 | €1,16 | 44,30K |
| 2026-08-24 | €1,19 | +%1,28 | €1,17 | €1,20 | €1,17 | 25,23K |
| 2026-08-21 | €1,17 | -%1,67 | €1,20 | €1,20 | €1,17 | 11,84K |
| 2026-08-20 | €1,20 | -%2,45 | €1,22 | €1,22 | €1,20 | 7,37K |
| 2026-08-19 | €1,23 | +%0,41 | €1,22 | €1,23 | €1,18 | 18,29K |
| 2026-08-18 | €1,22 | +%0,41 | €1,21 | €1,22 | €1,20 | 13,10K |
| 2026-08-17 | €1,22 | +%1,25 | €1,20 | €1,22 | €1,18 | 21,18K |
| 2026-08-14 | €1,20 | +%2,56 | €1,17 | €1,20 | €1,17 | 18,28K |
| 2026-08-13 | €1,17 | +%0,43 | €1,17 | €1,17 | €1,15 | 27,07K |
| 2026-08-12 | €1,16 | +%0,87 | €1,16 | €1,17 | €1,16 | 32,64K |
| 2026-08-11 | €1,15 | +%0,43 | €1,15 | €1,15 | €1,13 | 20,47K |
| 2026-08-10 | €1,15 | %0,00 | €1,15 | €1,15 | €1,14 | 9,86K |
| 2026-08-07 | €1,15 | %0,00 | €1,13 | €1,15 | €1,13 | 5,50K |
| 2026-08-06 | €1,15 | -%1,71 | €1,15 | €1,15 | €1,12 | 13,20K |
| 2026-08-05 | €1,17 | -%0,85 | €1,18 | €1,18 | €1,13 | 48,24K |
| 2026-08-04 | €1,18 | %0,00 | €1,17 | €1,18 | €1,17 | 22,21K |
| 2026-08-03 | €1,18 | -%0,42 | €1,17 | €1,19 | €1,17 | 35,99K |
| 2026-07-31 | €1,18 | %0,00 | €1,20 | €1,20 | €1,16 | 15,44K |
| 2026-07-30 | €1,18 | -%2,07 | €1,21 | €1,21 | €1,15 | 38,85K |
| 2026-07-29 | €1,21 | +%7,56 | €1,15 | €1,25 | €1,15 | 338,56K |
| 2026-07-28 | €1,13 | +%1,35 | €1,11 | €1,13 | €1,09 | 6,37K |
| 2026-07-27 | €1,11 | +%0,91 | €1,11 | €1,11 | €1,08 | 10,81K |
| 2026-07-24 | €1,10 | +%0,46 | €1,10 | €1,11 | €1,10 | 4,87K |
| 2026-07-23 | €1,10 | -%1,35 | €1,11 | €1,11 | €1,07 | 6,03K |
| 2026-07-22 | €1,11 | +%0,91 | €1,09 | €1,11 | €1,09 | 4,62K |
| 2026-07-21 | €1,10 | +%2,33 | €1,07 | €1,11 | €1,07 | 40,14K |
| 2026-07-20 | €1,08 | %0,00 | €1,08 | €1,08 | €1,07 | 436 |
| 2026-07-17 | €1,08 | -%2,27 | €1,09 | €1,10 | €1,06 | 17,04K |
| 2026-07-16 | €1,10 | +%7,84 | €1,01 | €1,11 | €1,01 | 63,17K |
| 2026-07-15 | €1,02 | -%2,86 | €1,05 | €1,05 | €1,01 | 5,95K |
| 2026-07-14 | €1,05 | -%0,94 | €1,06 | €1,06 | €1,03 | 16,10K |
| 2026-07-13 | €1,06 | +%4,95 | €1,07 | €1,08 | €1,01 | 32,33K |
| 2026-07-10 | €1,01 | -%3,81 | €1,04 | €1,06 | €1,01 | 13,25K |
| 2026-07-09 | €1,05 | +%0,48 | €1,05 | €1,05 | €1,03 | 18,21K |
| 2026-07-08 | €1,04 | -%1,88 | €1,07 | €1,08 | €1,04 | 7,15K |
| 2026-07-07 | €1,07 | -%1,39 | €1,09 | €1,09 | €1,06 | 6,90K |
| 2026-07-06 | €1,08 | -%0,92 | €1,08 | €1,09 | €1,07 | 5,11K |
| 2026-07-03 | €1,09 | -%0,46 | €1,09 | €1,09 | €1,08 | 2,65K |
| 2026-07-02 | €1,10 | -%0,45 | €1,10 | €1,10 | €1,08 | 8,87K |
| 2026-07-01 | €1,10 | +%0,92 | €1,10 | €1,10 | €1,06 | 11,66K |
| 2026-06-30 | €1,09 | -%0,91 | €1,10 | €1,10 | €1,08 | 37,44K |
| 2026-06-29 | €1,10 | %0,00 | €1,10 | €1,10 | €1,09 | 4,36K |
| 2026-06-26 | €1,10 | +%0,46 | €1,10 | €1,10 | €1,09 | 13,14K |
| 2026-06-25 | €1,10 | -%0,45 | €1,09 | €1,10 | €1,09 | 1,49K |
| 2026-06-24 | €1,10 | +%1,85 | €1,07 | €1,10 | €1,07 | 9,25K |
| 2026-06-23 | €1,08 | -%1,82 | €1,10 | €1,12 | €1,08 | 24,29K |
| 2026-06-22 | €1,10 | %0,00 | €1,10 | €1,10 | €1,07 | 25,72K |
| 2026-06-19 | €1,10 | +%0,92 | €1,10 | €1,10 | €1,08 | 6,92K |
| 2026-06-18 | €1,09 | -%0,46 | €1,10 | €1,10 | €1,07 | 14,27K |
| 2026-06-17 | €1,10 | %0,00 | €1,10 | €1,10 | €1,08 | 17,16K |
| 2026-06-16 | €1,10 | %0,00 | €1,09 | €1,10 | €1,09 | 3,04K |
| 2026-06-15 | €1,10 | -%0,45 | €1,10 | €1,10 | €1,09 | 10,42K |
| 2026-06-12 | €1,10 | %0,00 | €1,11 | €1,11 | €1,09 | 13,20K |
| 2026-06-11 | €1,10 | %0,00 | €1,10 | €1,10 | €1,09 | 10,53K |
| 2026-06-10 | €1,10 | +%0,46 | €1,09 | €1,10 | €1,09 | 8,97K |
| 2026-06-09 | €1,10 | +%1,86 | €1,09 | €1,10 | €1,08 | 8,17K |
| 2026-06-08 | €1,08 | -%0,46 | €1,08 | €1,09 | €1,08 | 8,49K |
| 2026-06-05 | €1,08 | -%1,82 | €1,09 | €1,10 | €1,08 | 7,61K |
| 2026-06-04 | €1,10 | +%1,38 | €1,09 | €1,10 | €1,09 | 14,27K |
| 2026-06-03 | €1,09 | -%1,36 | €1,09 | €1,10 | €1,08 | 4,68K |
| 2026-06-02 | €1,10 | +%1,85 | €1,08 | €1,10 | €1,07 | 46,32K |
| 2026-06-01 | €1,08 | -%4,00 | €1,10 | €1,11 | €1,08 | 60,87K |
| 2026-05-29 | €1,13 | +%2,74 | €1,11 | €1,13 | €1,10 | 34,10K |
| 2026-05-28 | €1,10 | -%2,67 | €1,12 | €1,13 | €1,10 | 42,51K |