Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DAPQ40 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 6.86 | -0.04 | -0.58% | 6.86 | 6.96 | 6.85 | 2,188 |
| Nov 28 2024 | 6.90 | 0.08 | 1.17% | 6.90 | 6.95 | 6.84 | 1,783 |
| Nov 27 2024 | 6.82 | 0.15 | 2.25% | 6.82 | 6.82 | 6.82 | 253 |
| Nov 26 2024 | 6.67 | 0.05 | 0.76% | 6.62 | 6.67 | 6.62 | 189 |
| Nov 25 2024 | 6.62 | -0.03 | -0.45% | 6.64 | 6.64 | 6.62 | 288 |
| Nov 22 2024 | 6.65 | 0.04 | 0.61% | 6.61 | 6.65 | 6.60 | 49 |
| Nov 21 2024 | 6.61 | -0.07 | -1.05% | 6.67 | 6.67 | 6.60 | 511 |
| Nov 19 2024 | 6.68 | -0.04 | -0.60% | 6.68 | 6.71 | 6.68 | 243 |
| Nov 18 2024 | 6.72 | 0.01 | 0.15% | 6.72 | 6.72 | 6.72 | 974 |
| Nov 14 2024 | 6.71 | -0.05 | -0.74% | 6.69 | 6.71 | 6.69 | 265 |
| Nov 13 2024 | 6.76 | 0.10 | 1.50% | 6.73 | 6.76 | 6.73 | 361 |
| Nov 12 2024 | 6.66 | 0.11 | 1.68% | 6.61 | 6.66 | 6.61 | 79 |
| Nov 11 2024 | 6.55 | -0.01 | -0.15% | 6.55 | 6.56 | 6.54 | 447 |
| Nov 08 2024 | 6.56 | -0.03 | -0.46% | 6.60 | 6.60 | 6.56 | 36 |
| Nov 07 2024 | 6.59 | -0.08 | -1.20% | 6.52 | 6.59 | 6.52 | 245 |
| Nov 06 2024 | 6.67 | 0.04 | 0.60% | 6.62 | 6.67 | 6.62 | 10 |
| Nov 05 2024 | 6.63 | -0.16 | -2.36% | 6.64 | 6.64 | 6.63 | 667 |
| Nov 04 2024 | 6.79 | 0.02 | 0.30% | 6.63 | 6.79 | 6.63 | 7 |
| Nov 01 2024 | 6.77 | 0.03 | 0.45% | 6.77 | 6.77 | 6.77 | 6 |
| Oct 31 2024 | 6.74 | -0.01 | -0.15% | 6.73 | 6.75 | 6.73 | 1,145 |
| Oct 30 2024 | 6.75 | 0.02 | 0.30% | 6.75 | 6.75 | 6.75 | 6 |
| Oct 29 2024 | 6.73 | 0.02 | 0.30% | 6.73 | 6.80 | 6.73 | 10 |
| Oct 28 2024 | 6.71 | 0.01 | 0.15% | 6.74 | 6.74 | 6.71 | 220 |
| Oct 25 2024 | 6.70 | 0.06 | 0.90% | 6.62 | 6.70 | 6.62 | 233 |
| Oct 24 2024 | 6.64 | -0.06 | -0.90% | 6.70 | 6.70 | 6.64 | 1,089 |
| Oct 23 2024 | 6.70 | 0.08 | 1.21% | 6.62 | 6.70 | 6.62 | 528 |
| Oct 22 2024 | 6.62 | 0.03 | 0.46% | 6.60 | 6.62 | 6.60 | 1,021 |
| Oct 21 2024 | 6.59 | 0.07 | 1.07% | 6.57 | 6.59 | 6.57 | 135 |
| Oct 18 2024 | 6.52 | 0.02 | 0.31% | 6.52 | 6.52 | 6.52 | 134 |
| Oct 17 2024 | 6.50 | -0.01 | -0.15% | 6.51 | 6.51 | 6.50 | 354 |
| Oct 16 2024 | 6.51 | 0.05 | 0.77% | 6.47 | 6.51 | 6.47 | 170 |
| Oct 15 2024 | 6.46 | 0.07 | 1.10% | 6.44 | 6.46 | 6.44 | 1,650 |
| Oct 14 2024 | 6.39 | -0.01 | -0.16% | 6.40 | 6.40 | 6.39 | 362 |
| Oct 11 2024 | 6.40 | 0.08 | 1.27% | 6.40 | 6.40 | 6.40 | 450 |
| Oct 10 2024 | 6.32 | -0.10 | -1.56% | 6.38 | 6.38 | 6.32 | 1,754 |
| Oct 09 2024 | 6.42 | 0.05 | 0.78% | 6.45 | 6.45 | 6.42 | 491 |
| Oct 08 2024 | 6.37 | -0.03 | -0.47% | 6.33 | 6.37 | 6.33 | 897 |
| Oct 07 2024 | 6.40 | -0.06 | -0.93% | 6.44 | 6.45 | 6.40 | 1,878 |
| Oct 04 2024 | 6.46 | 0.04 | 0.62% | 6.43 | 6.46 | 6.43 | 560 |
| Oct 03 2024 | 6.42 | 0.04 | 0.63% | 6.41 | 6.43 | 6.41 | 1,070 |
| Oct 02 2024 | 6.38 | 0.00 | 0.00% | 6.40 | 6.41 | 6.38 | 953 |
| Oct 01 2024 | 6.38 | -0.04 | -0.62% | 6.39 | 6.43 | 6.37 | 5,795 |
| Sep 30 2024 | 6.42 | 0.06 | 0.94% | 6.36 | 6.42 | 6.34 | 5,473 |
| Sep 27 2024 | 6.36 | 0.01 | 0.16% | 6.37 | 6.37 | 6.35 | 1,081 |
| Sep 26 2024 | 6.35 | 0.02 | 0.32% | 6.32 | 6.35 | 6.32 | 1,725 |
| Sep 25 2024 | 6.33 | -0.03 | -0.47% | 6.30 | 6.33 | 6.30 | 629 |
| Sep 24 2024 | 6.36 | 0.01 | 0.16% | 6.27 | 6.36 | 6.27 | 1,284 |
| Sep 23 2024 | 6.35 | -0.05 | -0.78% | 6.42 | 6.42 | 6.35 | 2,525 |
| Sep 20 2024 | 6.40 | 0.13 | 2.07% | 6.40 | 6.41 | 6.38 | 75 |
| Sep 19 2024 | 6.27 | 0.08 | 1.29% | 6.26 | 6.27 | 6.24 | 74 |
| Sep 18 2024 | 6.19 | -0.03 | -0.48% | 6.24 | 6.24 | 6.19 | 38 |
| Sep 17 2024 | 6.22 | 0.00 | 0.00% | 6.22 | 6.22 | 6.22 | 53 |
| Sep 16 2024 | 6.22 | 0.04 | 0.65% | 6.22 | 6.22 | 6.22 | 1 |
| Sep 13 2024 | 6.18 | 0.00 | 0.00% | 6.18 | 6.18 | 6.18 | 0 |
| Sep 12 2024 | 6.18 | 0.06 | 0.98% | 6.13 | 6.18 | 6.13 | 180 |
| Sep 11 2024 | 6.12 | 0.05 | 0.82% | 6.11 | 6.12 | 6.11 | 250 |
| Sep 10 2024 | 6.07 | 0.00 | 0.00% | 6.07 | 6.07 | 6.07 | 0 |
| Sep 09 2024 | 6.07 | 0.00 | 0.00% | 6.07 | 6.07 | 6.07 | 5 |
| Sep 06 2024 | 6.07 | -0.01 | -0.16% | 6.07 | 6.07 | 6.07 | 203 |
| Sep 05 2024 | 6.08 | -0.10 | -1.62% | 6.09 | 6.09 | 6.08 | 145 |
| Sep 04 2024 | 6.18 | -0.01 | -0.16% | 6.13 | 6.18 | 6.13 | 71 |
| Sep 03 2024 | 6.19 | 0.07 | 1.14% | 6.19 | 6.19 | 6.19 | 763 |
| Sep 02 2024 | 6.12 | -0.01 | -0.16% | 6.12 | 6.12 | 6.12 | 67 |
