TipRanks
Go Ultimate55% OFF

Freedom Holding (DMW2) Historical Prices

DE:DMW2 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026162.00165.00161.00165.00165.00+1.85%00.00
Oct 29, 2026155.00163.00155.00162.00162.00+5.19%00.00
Oct 28, 2026155.00161.00154.00154.00154.00-0.65%00.00
Oct 27, 2026154.00157.00153.00155.00155.00+1.31%00.00
Oct 26, 2026153.00155.00152.00153.00153.00+0.66%00.00
Oct 23, 2026148.00153.00148.00152.00152.00+2.70%00.00
Oct 22, 2026152.00152.00148.00148.00148.00-3.27%00.00
Oct 21, 2026153.00154.00153.00153.00153.00+0.00%00.00
Oct 20, 2026154.00157.00153.00153.00153.00-0.65%00.00
Oct 19, 2026162.00163.00154.00154.00154.00-3.75%00.00
Oct 16, 2026160.00160.00157.00160.00160.00+0.00%00.00
Oct 15, 2026157.00160.00153.00160.00160.00+2.56%00.00
Oct 14, 2026153.00156.00150.00156.00156.00+3.31%00.00
Oct 13, 2026150.00151.00148.00151.00151.00+1.34%00.00
Oct 12, 2026151.00151.00147.00149.00149.00-0.67%00.00
Oct 09, 2026148.00150.00148.00150.00150.00+1.35%00.00
Oct 08, 2026155.00155.00148.00148.00148.00-3.90%00.00
Oct 07, 2026154.00155.00153.00154.00154.00+0.65%00.00
Oct 06, 2026154.00155.00152.00153.00153.00-0.65%00.00
Oct 05, 2026156.00156.00153.00154.00154.00+1.32%00.00
Oct 02, 2026154.00154.00143.00152.00152.00+0.00%00.00
Oct 01, 2026148.00152.00146.00152.00152.00+3.40%00.00
Sep 30, 2026150.00150.00147.00147.00147.00-1.34%00.00
Sep 29, 2026153.00153.00147.00149.00149.00-1.32%00.00
Sep 28, 2026150.00154.00150.00151.00151.00+0.67%00.00
Sep 25, 2026155.00155.00150.00150.00150.00-2.60%108.63
Sep 24, 2026151.00154.00149.00154.00154.00+1.99%00.00
Sep 23, 2026149.00151.00149.00151.00151.00+0.67%00.00
Sep 22, 2026151.00154.00147.00150.00150.00+0.00%00.00
Sep 21, 2026143.00153.00143.00150.00150.00+5.63%00.00
Sep 18, 2026143.00144.00142.00142.00142.00-0.70%00.00
Sep 17, 2026143.00144.00143.00143.00143.00+0.70%00.00
Sep 16, 2026140.00142.00140.00142.00142.00+2.16%00.00
Sep 15, 2026142.00142.00139.00139.00139.00-2.11%00.00
Sep 14, 2026143.00143.00140.00142.00142.00+0.00%6688.47
Sep 11, 2026140.00143.00139.00142.00142.00+2.16%00.00
Sep 10, 2026140.00140.00138.00139.00139.00+0.00%00.00
Sep 09, 2026139.00139.00137.00139.00139.00+0.00%00.00
Sep 08, 2026140.00140.00139.00139.00139.00-0.71%00.00
Sep 07, 2026141.00141.00140.00140.00140.00+0.00%00.00
Sep 04, 2026140.00142.00138.00140.00140.00+0.72%00.00
Sep 03, 2026145.00147.00139.00139.00139.00-4.14%00.00
Sep 02, 2026148.00148.00144.00145.00145.00-1.36%00.00
Sep 01, 2026150.00150.00144.00147.00147.00-1.34%00.00
Aug 31, 2026150.00150.00146.00149.00149.00+0.00%00.00
Aug 28, 2026146.00150.00145.00149.00149.00+2.05%00.00
Aug 27, 2026146.00146.00143.00146.00146.00+0.69%00.00
Aug 26, 2026146.00146.00145.00145.00145.00+0.69%00.00
Aug 25, 2026135.00144.00135.00144.00144.00+6.67%00.00
Aug 24, 2026146.00146.00133.00135.00135.00-6.25%00.00