Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AD.DB.A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 97.00 | -0.06 | -0.06% | 97.05 | 97.05 | 97.00 | 92,000 |
| Apr 24 2024 | 97.06 | 0.00 | 0.00% | 97.06 | 97.06 | 97.06 | 0 |
| Apr 23 2024 | 97.06 | -1.44 | -1.46% | 98.50 | 98.50 | 97.06 | 9,000 |
| Apr 22 2024 | 98.50 | 0.00 | 0.00% | 97.11 | 98.50 | 97.10 | 26,000 |
| Apr 19 2024 | 98.50 | 0.00 | 0.00% | 98.00 | 98.50 | 97.50 | 74,000 |
| Apr 18 2024 | 98.50 | 0.00 | 0.00% | 98.50 | 98.50 | 98.50 | 0 |
| Apr 17 2024 | 98.50 | 0.50 | 0.51% | 98.48 | 98.50 | 98.48 | 10,000 |
| Apr 16 2024 | 98.00 | -0.50 | -0.51% | 98.00 | 98.00 | 98.00 | 25,000 |
| Apr 15 2024 | 98.50 | 0.01 | 0.01% | 98.49 | 98.50 | 98.25 | 17,000 |
| Apr 12 2024 | 98.49 | -0.29 | -0.29% | 98.20 | 98.50 | 98.20 | 39,000 |
| Apr 11 2024 | 98.78 | 0.78 | 0.80% | 98.78 | 98.78 | 98.78 | 6,000 |
| Apr 10 2024 | 98.00 | 0.00 | 0.00% | 98.00 | 98.00 | 98.00 | 0 |
| Apr 09 2024 | 98.00 | 0.00 | 0.00% | 98.00 | 98.00 | 98.00 | 0 |
| Apr 08 2024 | 98.00 | 0.00 | 0.00% | 98.00 | 98.00 | 98.00 | 0 |
| Apr 05 2024 | 98.00 | 0.50 | 0.51% | 98.00 | 98.00 | 98.00 | 1,000 |
| Apr 04 2024 | 97.50 | -0.50 | -0.51% | 98.00 | 98.00 | 97.50 | 51,000 |
| Apr 03 2024 | 98.00 | 0.99 | 1.02% | 97.95 | 98.00 | 97.95 | 32,000 |
| Apr 02 2024 | 97.01 | -0.50 | -0.51% | 97.01 | 97.01 | 97.01 | 5,000 |
| Apr 01 2024 | 97.51 | 0.46 | 0.47% | 98.89 | 98.89 | 97.51 | 15,000 |
| Mar 28 2024 | 97.05 | -0.95 | -0.97% | 98.00 | 98.00 | 97.05 | 34,000 |
| Mar 27 2024 | 98.00 | -0.75 | -0.76% | 98.00 | 98.00 | 98.00 | 3,000 |
| Mar 26 2024 | 98.75 | 1.25 | 1.28% | 98.89 | 98.89 | 98.75 | 28,000 |
| Mar 25 2024 | 97.50 | -0.50 | -0.51% | 98.00 | 98.00 | 97.50 | 25,000 |
| Mar 22 2024 | 98.00 | 0.00 | 0.00% | 98.00 | 98.00 | 98.00 | 0 |
| Mar 21 2024 | 98.00 | 0.00 | 0.00% | 98.01 | 98.01 | 98.00 | 8,000 |
| Mar 20 2024 | 98.00 | -0.10 | -0.10% | 98.25 | 98.25 | 98.00 | 103,000 |
| Mar 19 2024 | 98.10 | -0.90 | -0.91% | 98.50 | 98.50 | 98.10 | 22,000 |
| Mar 18 2024 | 99.00 | 0.25 | 0.25% | 98.75 | 99.00 | 98.75 | 2,000 |
| Mar 15 2024 | 98.75 | -0.45 | -0.45% | 99.00 | 99.00 | 98.75 | 5,000 |
| Mar 14 2024 | 99.20 | 0.45 | 0.46% | 99.20 | 99.20 | 99.20 | 4,000 |
| Mar 13 2024 | 98.75 | 0.50 | 0.51% | 98.55 | 98.75 | 98.50 | 52,000 |
| Mar 12 2024 | 98.25 | 0.00 | 0.00% | 98.25 | 98.25 | 98.25 | 0 |
| Mar 11 2024 | 98.25 | 0.95 | 0.98% | 97.30 | 98.25 | 97.20 | 32,000 |
| Mar 08 2024 | 97.30 | 0.00 | 0.00% | 97.30 | 97.30 | 97.30 | 0 |
| Mar 07 2024 | 97.30 | 0.15 | 0.15% | 97.30 | 97.30 | 97.30 | 5,000 |
| Mar 06 2024 | 97.15 | -1.35 | -1.37% | 97.80 | 97.80 | 97.15 | 25,000 |
| Mar 05 2024 | 98.50 | -0.49 | -0.49% | 97.55 | 98.50 | 97.55 | 7,000 |
| Mar 04 2024 | 98.99 | 0.00 | 0.00% | 98.99 | 98.99 | 98.99 | 0 |
| Mar 01 2024 | 98.99 | 0.00 | 0.00% | 98.99 | 98.99 | 98.99 | 0 |
| Feb 29 2024 | 98.99 | 0.99 | 1.01% | 98.00 | 98.99 | 98.00 | 12,000 |
| Feb 28 2024 | 98.00 | -0.25 | -0.25% | 98.00 | 98.00 | 98.00 | 21,000 |
| Feb 27 2024 | 98.25 | 1.05 | 1.08% | 97.55 | 98.25 | 97.55 | 27,000 |
| Feb 26 2024 | 97.20 | 0.20 | 0.21% | 98.20 | 98.20 | 97.20 | 22,000 |
| Feb 23 2024 | 97.00 | -1.25 | -1.27% | 98.25 | 98.25 | 97.00 | 23,000 |
| Feb 22 2024 | 98.25 | -0.76 | -0.77% | 99.10 | 99.10 | 98.00 | 35,000 |
| Feb 21 2024 | 99.01 | 1.01 | 1.03% | 99.00 | 100.00 | 99.00 | 47,000 |
| Feb 20 2024 | 98.00 | -1.00 | -1.01% | 99.00 | 99.00 | 98.00 | 40,000 |
| Feb 16 2024 | 99.00 | 1.05 | 1.07% | 98.50 | 99.00 | 98.50 | 72,000 |
| Feb 15 2024 | 97.95 | 0.20 | 0.20% | 97.95 | 97.95 | 97.95 | 10,000 |
| Feb 14 2024 | 97.75 | 0.00 | 0.00% | 97.75 | 97.75 | 97.75 | 37,000 |
| Feb 13 2024 | 97.75 | 1.65 | 1.72% | 97.50 | 97.75 | 97.50 | 113,000 |
| Feb 12 2024 | 96.10 | -0.20 | -0.21% | 97.55 | 97.60 | 96.10 | 40,000 |
| Feb 09 2024 | 96.30 | -1.30 | -1.33% | 96.75 | 96.75 | 96.30 | 66,000 |
| Feb 08 2024 | 97.60 | 2.00 | 2.09% | 97.50 | 97.60 | 97.50 | 17,000 |
| Feb 07 2024 | 95.60 | 0.00 | 0.00% | 95.60 | 95.60 | 95.60 | 0 |
| Feb 06 2024 | 95.60 | -0.40 | -0.42% | 96.00 | 96.00 | 95.60 | 2,000 |
| Feb 05 2024 | 96.00 | -1.50 | -1.54% | 97.00 | 97.00 | 95.70 | 48,000 |
| Feb 02 2024 | 97.50 | -0.25 | -0.26% | 97.70 | 97.70 | 97.50 | 20,000 |
| Feb 01 2024 | 97.75 | 0.75 | 0.77% | 96.30 | 97.75 | 96.10 | 67,000 |
| Jan 31 2024 | 97.00 | 0.90 | 0.94% | 96.10 | 97.00 | 96.10 | 26,000 |
| Jan 30 2024 | 96.10 | -0.89 | -0.92% | 96.50 | 96.50 | 96.10 | 9,000 |
| Jan 29 2024 | 96.99 | 0.99 | 1.03% | 96.25 | 97.00 | 95.10 | 92,900 |
