DEME Group NV DEME
EURONEXT · Belçika · Endüstriyel Hizmetler
€170,80-1,80 (-%1,04)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €170,80 | -%1,04 | €170,80 | €172,00 | €168,40 | 6,93K |
| 2026-09-30 | €172,60 | -%1,60 | €176,40 | €177,00 | €172,00 | 8,68K |
| 2026-09-29 | €175,40 | -%2,56 | €180,20 | €180,40 | €175,40 | 8,18K |
| 2026-09-28 | €180,00 | +%0,33 | €179,60 | €181,00 | €179,20 | 4,30K |
| 2026-09-25 | €179,40 | +%0,45 | €179,80 | €180,60 | €178,80 | 6,89K |
| 2026-09-24 | €178,60 | -%0,33 | €178,00 | €180,80 | €178,00 | 5,03K |
| 2026-09-23 | €179,20 | -%1,43 | €181,20 | €181,20 | €178,00 | 7,22K |
| 2026-09-22 | €181,80 | %0,00 | €181,00 | €182,40 | €178,20 | 5,89K |
| 2026-09-21 | €181,80 | +%0,55 | €180,80 | €182,60 | €180,60 | 4,34K |
| 2026-09-18 | €180,80 | -%0,88 | €182,20 | €183,20 | €179,20 | 12,27K |
| 2026-09-17 | €182,40 | +%0,77 | €182,40 | €183,60 | €181,40 | 5,27K |
| 2026-09-16 | €181,00 | +%0,78 | €180,00 | €182,80 | €180,00 | 5,07K |
| 2026-09-15 | €179,60 | +%0,79 | €177,20 | €179,80 | €175,40 | 6,66K |
| 2026-09-14 | €178,20 | -%1,87 | €179,20 | €180,60 | €177,60 | 6,34K |
| 2026-09-11 | €181,60 | -%0,33 | €182,80 | €184,40 | €181,20 | 11,82K |
| 2026-09-10 | €182,20 | +%0,33 | €181,60 | €183,00 | €181,40 | 4,91K |
| 2026-09-09 | €181,60 | -%0,55 | €181,80 | €182,80 | €180,20 | 5,78K |
| 2026-09-08 | €182,60 | +%0,66 | €180,80 | €183,40 | €180,80 | 4,99K |
| 2026-09-07 | €181,40 | -%0,87 | €183,40 | €183,80 | €180,20 | 4,24K |
| 2026-09-04 | €183,00 | -%0,87 | €184,60 | €185,60 | €182,60 | 7,08K |
| 2026-09-03 | €184,60 | +%3,36 | €179,00 | €185,00 | €178,20 | 8,81K |
| 2026-09-02 | €178,60 | -%0,22 | €179,00 | €181,00 | €178,20 | 7,75K |
| 2026-09-01 | €179,00 | +%2,52 | €175,20 | €180,60 | €175,20 | 10,78K |
| 2026-08-31 | €174,60 | -%2,02 | €178,20 | €178,60 | €173,00 | 14,75K |
| 2026-08-28 | €178,20 | -%1,00 | €181,20 | €182,80 | €177,60 | 8,17K |
| 2026-08-27 | €180,00 | -%0,77 | €180,00 | €183,20 | €177,80 | 10,97K |
| 2026-08-26 | €181,40 | +%6,58 | €178,00 | €185,20 | €175,40 | 60,72K |
| 2026-08-25 | €170,20 | +%0,24 | €170,80 | €170,80 | €169,40 | 7,92K |
| 2026-08-24 | €169,80 | +%0,59 | €169,00 | €170,80 | €168,80 | 10,87K |
| 2026-08-21 | €168,80 | +%0,12 | €168,80 | €170,60 | €168,00 | 7,54K |
| 2026-08-20 | €168,60 | -%0,71 | €169,20 | €170,40 | €167,80 | 8,22K |
| 2026-08-19 | €169,80 | +%0,71 | €168,60 | €170,60 | €168,00 | 13,78K |
| 2026-08-18 | €168,60 | -%0,71 | €169,40 | €170,00 | €167,80 | 13,25K |
| 2026-08-17 | €169,80 | +%1,31 | €170,00 | €170,60 | €167,80 | 9,97K |
| 2026-08-14 | €167,60 | +%0,84 | €166,60 | €168,00 | €166,40 | 5,26K |
| 2026-08-13 | €166,20 | -%0,48 | €167,00 | €167,60 | €166,20 | 4,30K |
| 2026-08-12 | €167,00 | %0,00 | €166,80 | €169,20 | €166,40 | 8,35K |
| 2026-08-11 | €167,00 | -%0,60 | €167,40 | €168,60 | €166,80 | 5,85K |
| 2026-08-10 | €168,00 | +%0,60 | €166,40 | €168,00 | €165,80 | 6,93K |
| 2026-08-07 | €167,00 | +%1,09 | €165,60 | €168,80 | €165,40 | 12,67K |
| 2026-08-06 | €165,20 | -%1,08 | €167,20 | €167,60 | €165,20 | 14,29K |
| 2026-08-05 | €167,00 | %0,00 | €168,00 | €168,80 | €166,40 | 8,98K |
| 2026-08-04 | €167,00 | +%0,97 | €166,40 | €168,40 | €165,60 | 6,77K |
| 2026-08-03 | €165,40 | +%0,12 | €166,60 | €167,20 | €164,60 | 7,17K |
| 2026-07-31 | €165,20 | -%0,96 | €168,80 | €169,50 | €165,20 | 9,67K |
| 2026-07-30 | €166,80 | +%1,58 | €164,00 | €168,00 | €164,00 | 6,53K |
| 2026-07-29 | €164,20 | +%0,61 | €161,60 | €165,20 | €161,60 | 14,22K |
| 2026-07-28 | €163,20 | -%1,45 | €166,20 | €166,20 | €161,40 | 8,24K |
| 2026-07-27 | €165,60 | -%1,43 | €170,60 | €171,40 | €165,60 | 6,84K |
| 2026-07-24 | €168,00 | +%0,12 | €167,40 | €168,80 | €167,20 | 5,08K |
| 2026-07-23 | €167,80 | -%0,71 | €168,20 | €170,60 | €166,60 | 4,80K |
| 2026-07-22 | €169,00 | +%0,12 | €168,80 | €170,40 | €168,60 | 5,58K |
| 2026-07-21 | €168,80 | -%0,35 | €170,20 | €170,80 | €168,20 | 5,98K |
| 2026-07-20 | €169,40 | +%0,24 | €169,00 | €171,40 | €168,40 | 5,25K |
| 2026-07-17 | €169,00 | -%1,63 | €170,20 | €170,80 | €168,40 | 6,60K |
| 2026-07-16 | €171,80 | -%0,69 | €173,20 | €174,80 | €170,80 | 7,39K |
| 2026-07-15 | €173,00 | +%0,93 | €171,00 | €174,40 | €170,60 | 7,28K |
| 2026-07-14 | €171,40 | +%2,02 | €168,20 | €172,80 | €168,00 | 6,42K |
| 2026-07-13 | €168,00 | -%0,36 | €166,40 | €168,80 | €164,60 | 11,53K |
| 2026-07-10 | €168,60 | -%0,24 | €168,60 | €170,40 | €168,40 | 6,36K |
| 2026-07-09 | €169,00 | +%0,60 | €169,80 | €170,80 | €169,00 | 6,01K |
| 2026-07-08 | €168,00 | -%2,78 | €172,40 | €172,80 | €167,20 | 13,85K |
| 2026-07-07 | €172,80 | -%0,80 | €174,20 | €174,20 | €169,80 | 11,07K |
| 2026-07-06 | €174,20 | -%1,80 | €176,60 | €176,60 | €173,20 | 7,92K |
| 2026-07-03 | €177,40 | +%2,19 | €173,80 | €178,40 | €173,00 | 7,75K |
| 2026-07-02 | €173,60 | +%1,28 | €171,00 | €173,60 | €169,20 | 10,03K |
| 2026-07-01 | €171,40 | -%2,06 | €175,00 | €175,60 | €170,60 | 13,69K |
| 2026-06-30 | €175,00 | +%0,11 | €175,20 | €177,00 | €174,20 | 8,58K |
| 2026-06-29 | €174,80 | -%0,79 | €177,00 | €177,00 | €173,80 | 9,93K |
| 2026-06-26 | €176,20 | -%0,68 | €178,20 | €178,20 | €175,40 | 8,43K |
| 2026-06-25 | €177,40 | -%0,78 | €178,80 | €179,00 | €176,40 | 4,58K |
| 2026-06-24 | €178,80 | -%1,65 | €181,40 | €181,40 | €177,40 | 8,90K |
| 2026-06-23 | €181,80 | -%0,98 | €182,20 | €182,20 | €179,40 | 7,83K |
| 2026-06-22 | €183,60 | +%1,66 | €182,40 | €183,60 | €180,40 | 7,72K |
| 2026-06-19 | €180,60 | -%0,66 | €181,60 | €182,00 | €179,40 | 8,70K |
| 2026-06-18 | €181,80 | -%1,62 | €185,20 | €185,20 | €181,20 | 7,52K |
| 2026-06-17 | €184,80 | -%0,22 | €184,20 | €185,80 | €182,00 | 5,55K |
| 2026-06-16 | €185,20 | -%2,94 | €191,00 | €192,40 | €185,20 | 7,54K |
| 2026-06-15 | €190,80 | +%0,10 | €193,60 | €194,00 | €190,60 | 6,00K |
| 2026-06-12 | €190,60 | +%2,80 | €187,80 | €190,60 | €186,80 | 8,85K |
| 2026-06-11 | €185,40 | +%2,32 | €181,20 | €186,20 | €181,20 | 7,38K |
| 2026-06-10 | €181,20 | +%1,12 | €179,20 | €183,20 | €178,40 | 9,32K |
| 2026-06-09 | €179,20 | -%1,75 | €182,40 | €184,00 | €179,00 | 8,13K |
| 2026-06-08 | €182,40 | -%1,30 | €181,60 | €183,80 | €180,80 | 8,91K |
| 2026-06-05 | €184,80 | -%0,96 | €186,00 | €188,00 | €184,20 | 8,34K |
| 2026-06-04 | €186,60 | +%2,53 | €182,00 | €187,00 | €181,80 | 12,96K |
| 2026-06-03 | €182,00 | -%0,44 | €183,00 | €184,40 | €182,00 | 7,10K |
| 2026-06-02 | €182,80 | -%0,54 | €184,80 | €185,20 | €182,00 | 12,76K |
| 2026-06-01 | €183,80 | -%0,86 | €186,00 | €187,00 | €182,00 | 8,99K |
| 2026-05-29 | €185,40 | +%2,77 | €181,40 | €185,40 | €181,40 | 55,51K |