DASHEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 35.64 | 0.760 | 2.18% | 34.88 | 40.00 | 34.60 | 1,141.00 |
Mar 27 2024 | 34.88 | -1.02 | -2.84% | 35.90 | 40.00 | 33.80 | 1,364.00 |
Mar 26 2024 | 35.90 | 0.700 | 1.99% | 35.20 | 40.00 | 34.63 | 2,178.00 |
Mar 25 2024 | 35.20 | 0.840 | 2.44% | 34.14 | 35.38 | 33.83 | 1,353.00 |
Mar 24 2024 | 34.36 | 0.770 | 2.29% | 33.17 | 34.62 | 32.85 | 371.00 |
Mar 23 2024 | 33.59 | 1.39 | 4.32% | 32.20 | 40.00 | 32.12 | 300.00 |
Mar 22 2024 | 32.20 | -0.640 | -1.95% | 32.90 | 40.00 | 31.80 | 412.00 |
Mar 21 2024 | 32.84 | 0.100 | 0.31% | 32.74 | 40.00 | 32.00 | 374.00 |
Mar 20 2024 | 32.74 | 2.90 | 9.72% | 30.18 | 40.00 | 29.16 | 764.00 |
Mar 19 2024 | 29.84 | -2.59 | -7.99% | 32.43 | 40.00 | 29.08 | 1,136.00 |
Mar 18 2024 | 32.43 | -1.57 | -4.62% | 33.74 | 34.21 | 31.83 | 1,191.00 |
Mar 17 2024 | 34.00 | 1.07 | 3.25% | 33.07 | 40.00 | 31.39 | 854.00 |
Mar 16 2024 | 32.93 | -2.76 | -7.73% | 35.69 | 40.00 | 32.49 | 1,008.00 |
Mar 15 2024 | 35.69 | -1.81 | -4.83% | 37.39 | 37.77 | 32.69 | 2,591.00 |
Mar 14 2024 | 37.50 | -1.53 | -3.92% | 39.08 | 39.12 | 35.54 | 1,209.00 |
Mar 13 2024 | 39.03 | 0.250 | 0.64% | 38.78 | 40.30 | 38.31 | 622.00 |
Mar 12 2024 | 38.78 | -0.810 | -2.05% | 39.40 | 40.04 | 36.49 | 1,195.00 |
Mar 11 2024 | 39.59 | 3.06 | 8.38% | 36.85 | 40.38 | 34.78 | 3,395.00 |
Mar 10 2024 | 36.53 | -0.430 | -1.16% | 36.96 | 37.78 | 35.13 | 998.00 |
Mar 09 2024 | 36.96 | -0.010 | -0.03% | 36.97 | 37.51 | 35.13 | 1,213.00 |
Mar 08 2024 | 36.97 | 1.06 | 2.95% | 35.91 | 37.41 | 34.16 | 1,218.00 |
Mar 07 2024 | 35.91 | 0.340 | 0.96% | 35.35 | 36.50 | 34.98 | 944.00 |
Mar 06 2024 | 35.57 | 3.00 | 9.21% | 32.95 | 35.75 | 31.50 | 1,273.00 |
Mar 05 2024 | 32.57 | -3.52 | -9.75% | 36.09 | 37.85 | 28.72 | 5,291.00 |
Mar 04 2024 | 36.09 | 1.11 | 3.17% | 35.09 | 37.00 | 34.11 | 4,568.00 |
Mar 03 2024 | 34.98 | -2.30 | -6.17% | 36.96 | 36.96 | 31.89 | 2,950.00 |
Mar 02 2024 | 37.28 | 5.84 | 18.58% | 31.49 | 37.70 | 28.08 | 2,798.00 |
Mar 01 2024 | 31.44 | 1.87 | 6.32% | 29.57 | 31.55 | 28.08 | 1,481.00 |
Feb 29 2024 | 29.57 | 0.830 | 2.89% | 28.74 | 31.19 | 28.08 | 1,946.00 |
Feb 28 2024 | 28.74 | -0.790 | -2.68% | 29.54 | 30.41 | 26.36 | 2,510.00 |
Feb 27 2024 | 29.53 | 0.550 | 1.90% | 28.98 | 29.79 | 27.33 | 1,282.00 |
Feb 26 2024 | 28.98 | 0.370 | 1.29% | 28.59 | 29.23 | 27.67 | 1,222.00 |
Feb 25 2024 | 28.61 | 0.480 | 1.71% | 28.13 | 28.61 | 27.33 | 587.00 |
Feb 24 2024 | 28.13 | 0.920 | 3.38% | 27.23 | 28.39 | 26.91 | 1,372.00 |
Feb 23 2024 | 27.21 | -0.090 | -0.33% | 27.30 | 27.75 | 26.66 | 507.00 |
Feb 22 2024 | 27.30 | 0.150 | 0.55% | 27.15 | 28.43 | 26.68 | 1,095.00 |
Feb 21 2024 | 27.15 | -0.540 | -1.95% | 27.69 | 27.85 | 26.29 | 706.00 |
Feb 20 2024 | 27.69 | -0.270 | -0.97% | 27.95 | 28.51 | 26.52 | 801.00 |
Feb 19 2024 | 27.96 | 0.350 | 1.27% | 27.58 | 28.11 | 27.38 | 1,120.00 |
Feb 18 2024 | 27.61 | -0.370 | -1.32% | 28.02 | 28.35 | 27.45 | 701.00 |
Feb 17 2024 | 27.98 | 1.11 | 4.13% | 26.92 | 28.05 | 24.61 | 773.00 |
Feb 16 2024 | 26.87 | 0.040 | 0.15% | 26.83 | 27.29 | 24.61 | 697.00 |
Feb 15 2024 | 26.83 | 0.660 | 2.52% | 26.15 | 27.05 | 24.61 | 1,160.00 |
Feb 14 2024 | 26.17 | 0.120 | 0.46% | 26.07 | 26.61 | 24.61 | 559.00 |
Feb 13 2024 | 26.05 | -0.190 | -0.72% | 26.24 | 26.37 | 24.61 | 1,435.00 |
Feb 12 2024 | 26.24 | 0.910 | 3.59% | 25.44 | 26.27 | 25.08 | 539.00 |
Feb 11 2024 | 25.33 | -0.050 | -0.20% | 25.38 | 26.00 | 24.61 | 886.00 |
Feb 10 2024 | 25.38 | -0.130 | -0.51% | 25.51 | 25.57 | 24.61 | 528.00 |
Feb 09 2024 | 25.51 | 0.610 | 2.45% | 25.00 | 25.70 | 24.61 | 280.00 |
Feb 08 2024 | 24.90 | -0.110 | -0.44% | 25.01 | 25.13 | 24.61 | 479.00 |
Feb 07 2024 | 25.01 | 0.170 | 0.68% | 24.48 | 25.05 | 24.21 | 549.00 |
Feb 06 2024 | 24.84 | -0.390 | -1.55% | 25.23 | 25.54 | 24.61 | 1,065.00 |
Feb 05 2024 | 25.23 | 0.380 | 1.53% | 24.84 | 25.60 | 24.73 | 867.00 |
Feb 04 2024 | 24.85 | -0.880 | -3.42% | 25.61 | 25.62 | 24.61 | 214.00 |
Feb 03 2024 | 25.73 | 0.190 | 0.74% | 25.54 | 25.77 | 24.61 | 681.00 |
Feb 02 2024 | 25.54 | 0.500 | 2.00% | 25.04 | 25.54 | 24.61 | 474.00 |
Feb 01 2024 | 25.04 | 0.430 | 1.75% | 24.61 | 25.15 | 24.22 | 895.00 |
Jan 31 2024 | 24.61 | -0.670 | -2.65% | 25.33 | 25.54 | 24.27 | 720.00 |
Jan 30 2024 | 25.28 | -0.630 | -2.43% | 25.91 | 26.43 | 24.61 | 769.00 |
Jan 29 2024 | 25.91 | 0.570 | 2.25% | 25.32 | 25.98 | 25.14 | 926.00 |
Jan 28 2024 | 25.34 | -0.560 | -2.16% | 25.90 | 26.31 | 24.61 | 384.00 |
Jan 27 2024 | 25.90 | 0.320 | 1.25% | 25.58 | 25.91 | 24.61 | 411.00 |
Jan 26 2024 | 25.58 | 0.730 | 2.94% | 24.85 | 25.88 | 24.61 | 355.00 |
Jan 25 2024 | 24.85 | 0.100 | 0.40% | 24.93 | 24.95 | 24.23 | 561.00 |
Jan 24 2024 | 24.75 | -0.050 | -0.20% | 24.80 | 25.34 | 24.51 | 1,172.00 |
Jan 23 2024 | 24.80 | -0.500 | -1.98% | 25.30 | 25.64 | 23.80 | 1,275.00 |
Jan 22 2024 | 25.30 | -1.05 | -3.98% | 24.24 | 26.39 | 24.24 | 535.00 |
Jan 21 2024 | 26.35 | -0.040 | -0.15% | 26.39 | 27.25 | 24.24 | 461.00 |
Jan 20 2024 | 26.39 | 1.13 | 4.47% | 25.26 | 26.49 | 24.24 | 793.00 |
Jan 19 2024 | 25.26 | -0.510 | -1.98% | 25.61 | 26.06 | 23.76 | 1,225.00 |
Jan 18 2024 | 25.77 | -0.870 | -3.27% | 26.64 | 27.77 | 25.23 | 648.00 |
Jan 17 2024 | 26.64 | -0.660 | -2.42% | 27.30 | 27.77 | 26.45 | 415.00 |
Jan 16 2024 | 27.30 | 0.630 | 2.36% | 26.72 | 27.39 | 26.62 | 767.00 |
Jan 15 2024 | 26.67 | 0.760 | 2.93% | 25.92 | 27.77 | 25.85 | 1,436.00 |
Jan 14 2024 | 25.91 | -1.14 | -4.21% | 27.01 | 27.06 | 25.91 | 1,070.00 |
Jan 13 2024 | 27.05 | 0.710 | 2.70% | 26.45 | 27.77 | 25.81 | 853.00 |
Jan 12 2024 | 26.34 | -0.980 | -3.59% | 27.32 | 28.46 | 25.65 | 1,460.00 |
Jan 11 2024 | 27.32 | 0.270 | 1.00% | 26.99 | 28.04 | 25.37 | 1,565.00 |
Jan 10 2024 | 27.05 | 2.30 | 9.29% | 24.75 | 27.30 | 24.58 | 2,045.00 |
Jan 09 2024 | 24.75 | -1.29 | -4.95% | 25.99 | 26.05 | 24.09 | 2,164.00 |
Jan 08 2024 | 26.04 | 1.46 | 5.94% | 24.80 | 26.04 | 23.20 | 3,491.00 |
Jan 07 2024 | 24.58 | -1.76 | -6.68% | 26.34 | 26.81 | 24.56 | 1,234.00 |
Jan 06 2024 | 26.34 | -0.690 | -2.55% | 27.03 | 27.03 | 25.35 | 670.00 |
Jan 05 2024 | 27.03 | -0.500 | -1.82% | 27.45 | 27.48 | 25.77 | 3,069.00 |
Jan 04 2024 | 27.53 | 1.09 | 4.12% | 26.50 | 28.02 | 26.08 | 1,599.00 |
Jan 03 2024 | 26.44 | -3.64 | -12.10% | 30.08 | 30.62 | 24.32 | 2,948.00 |
Jan 02 2024 | 30.08 | -0.100 | -0.33% | 30.17 | 30.75 | 29.54 | 1,748.00 |
Jan 01 2024 | 30.18 | 1.45 | 5.05% | 28.73 | 30.43 | 28.24 | 1,258.00 |
Dec 31 2023 | 28.73 | -1.24 | -4.14% | 29.97 | 30.02 | 27.80 | 1,118.00 |
Dec 30 2023 | 29.97 | -0.020 | -0.07% | 29.95 | 30.37 | 29.57 | 846.00 |