Domiki Kritis S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	1.920	2.120	1.895	2.090	2.090	61,356
2025-05-08	2.010	2.010	1.870	1.910	1.910	9,354
2025-05-07	1.890	2.030	1.705	1.920	1.920	97,565
2025-05-06	2.170	2.200	1.840	1.840	1.840	162,658
2025-05-05	2.340	2.340	2.160	2.180	2.180	39,312
2025-05-02	2.360	2.380	2.300	2.340	2.340	4,971
2025-04-30	2.290	2.350	2.280	2.350	2.350	2,247
2025-04-29	2.320	2.400	2.320	2.330	2.330	6,160
2025-04-28	2.350	2.350	2.280	2.320	2.320	3,618
2025-04-25	2.340	2.370	2.270	2.320	2.320	1,757
2025-04-24	2.270	2.330	2.250	2.330	2.330	2,100
2025-04-23	2.300	2.400	2.250	2.310	2.310	6,029
2025-04-22	2.300	2.300	2.240	2.270	2.270	1,270
2025-04-17	2.300	2.300	2.220	2.290	2.290	6,105
2025-04-16	2.300	2.300	2.220	2.270	2.270	1,560
2025-04-15	2.250	2.290	2.200	2.280	2.280	6,620
2025-04-14	2.440	2.440	2.240	2.280	2.280	4,933
2025-04-11	2.370	2.370	2.150	2.270	2.270	1,430
2025-04-10	2.170	2.410	2.170	2.320	2.320	19,156
2025-04-09	2.170	2.170	2.050	2.070	2.070	11,500
2025-04-08	2.180	2.200	2.090	2.170	2.170	25,632
2025-04-07	2.150	2.150	2.000	2.080	2.080	35,388
2025-04-04	2.470	2.470	2.220	2.290	2.290	27,267
2025-04-03	2.330	2.480	2.330	2.455	2.455	13,708
2025-04-02	2.535	2.535	2.480	2.480	2.480	14,059
2025-04-01	2.530	2.535	2.405	2.470	2.470	15,806
2025-03-31	2.600	2.600	2.440	2.525	2.525	13,341
2025-03-28	2.625	2.640	2.560	2.625	2.625	7,644
2025-03-27	2.650	2.660	2.570	2.615	2.615	5,692
2025-03-26	2.680	2.695	2.600	2.665	2.665	12,085
2025-03-24	2.760	2.760	2.660	2.700	2.700	5,506
2025-03-21	2.810	2.810	2.680	2.700	2.700	11,847
2025-03-20	2.740	2.825	2.705	2.750	2.750	29,605
2025-03-19	2.625	2.715	2.525	2.710	2.710	68,684
2025-03-18	2.575	2.600	2.500	2.560	2.560	21,456
2025-03-17	2.545	2.630	2.545	2.575	2.575	2,105
2025-03-14	2.595	2.600	2.505	2.560	2.560	8,232
2025-03-13	2.655	2.655	2.525	2.570	2.570	9,188
2025-03-12	2.625	2.625	2.555	2.605	2.605	8,435
2025-03-11	2.570	2.600	2.570	2.580	2.580	415
2025-03-10	2.675	2.675	2.565	2.570	2.570	4,468
2025-03-07	2.690	2.695	2.565	2.630	2.630	3,890
2025-03-06	2.705	2.705	2.610	2.630	2.630	6,719
2025-03-05	2.725	2.725	2.640	2.680	2.680	8,761
2025-03-04	2.720	2.730	2.655	2.690	2.690	1,133
2025-02-28	2.700	2.730	2.630	2.710	2.710	2,346
2025-02-27	2.715	2.715	2.635	2.690	2.690	4,897
2025-02-26	2.780	2.785	2.685	2.720	2.720	4,532
2025-02-25	2.815	2.815	2.685	2.765	2.765	5,271
2025-02-24	2.820	2.830	2.730	2.785	2.785	5,419
2025-02-21	2.830	2.850	2.770	2.820	2.820	6,099
2025-02-20	2.860	2.870	2.800	2.830	2.830	2,150
2025-02-19	2.870	2.910	2.775	2.810	2.810	2,680
2025-02-18	2.900	2.900	2.800	2.865	2.865	5,445
2025-02-17	2.880	2.900	2.840	2.860	2.860	3,375
2025-02-14	2.785	2.870	2.760	2.865	2.865	15,239
2025-02-13	2.755	2.790	2.715	2.760	2.760	9,000
2025-02-12	2.755	2.800	2.705	2.735	2.735	4,829
2025-02-11	2.800	2.800	2.730	2.780	2.780	6,596
2025-02-10	2.790	2.870	2.720	2.790	2.790	6,476

← NewerPage 7 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.