TipRanks
Go Ultimate55% OFF

Dauch Corporation (DCH) Historical Prices

GB:DCH historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026358.00386.00334.00356.00356.00-5.32%15,4332.00
Oct 29, 2026356.00380.00354.00376.00376.00+4.44%11,7131.50
Oct 28, 2026348.00362.00332.16360.00360.00+2.27%18,6752.41
Oct 27, 2026348.00356.00334.14352.00352.00+1.15%20,6262.67
Oct 26, 2026340.00350.00330.00348.00348.00+2.35%2,5970.33
Oct 23, 2026340.00360.00332.00340.00340.00-1.73%16,2352.04
Oct 22, 2026348.00368.00346.00346.00346.00-4.42%2,2900.29
Oct 21, 2026360.00364.43349.25362.00362.00+0.56%6,3880.78
Oct 20, 2026348.00360.00342.00360.00360.00+0.00%5,6400.67
Oct 19, 2026362.00376.00342.78360.00360.00-5.26%12,6861.51
Oct 16, 2026380.00394.00364.30380.00380.00-1.04%6,3550.72
Oct 15, 2026396.00398.00363.96384.00384.00-4.95%15,3031.77
Oct 14, 2026404.00406.56400.00404.00404.00+1.00%7,1290.82
Oct 13, 2026414.00414.00386.28400.00400.00-3.85%1,9520.22
Oct 12, 2026416.00430.00408.00416.00416.00-2.35%5,7140.64
Oct 09, 2026426.00430.00408.34426.00426.00-0.47%1,3400.15
Oct 08, 2026422.00430.00420.00428.00428.00+0.47%9,2411.02
Oct 07, 2026426.00446.00418.28426.00426.00-4.48%2,5900.29
Oct 06, 2026422.00450.00416.00446.00446.00+4.69%5,1480.56
Oct 05, 2026436.00436.00400.24426.00426.00+0.47%3,0730.32
Oct 02, 2026404.00424.00404.00424.00424.00+9.28%5,7060.59
Oct 01, 2026400.00404.00378.26388.00388.00-3.48%3,8520.40
Sep 30, 2026398.00410.00390.00402.00402.00+2.55%6,5990.68
Sep 29, 2026398.00398.00372.00392.00392.00-1.51%3,3500.34
Sep 28, 2026402.00420.00396.00398.00398.00-2.93%5,5930.57
Sep 25, 2026422.00422.00399.20410.00410.00+3.54%4,0600.41
Sep 24, 2026426.00440.00393.78396.00396.00-7.48%12,7821.29
Sep 23, 2026424.00436.01417.87428.00428.00-3.60%8,6640.86
Sep 22, 2026450.00454.00438.45444.00444.00+0.91%4,7570.46
Sep 21, 2026444.00454.00420.00440.00440.00-0.90%4,1520.40
Sep 18, 2026484.00484.00442.00444.00444.00-5.13%9,9130.96
Sep 17, 2026450.00472.00430.50468.00468.00+4.46%14,9511.43
Sep 16, 2026448.00472.28430.80448.00448.00-1.75%4380.04
Sep 15, 2026448.00478.00448.00456.00456.00-3.39%1,2250.12
Sep 14, 2026472.00490.00466.00472.00472.00-2.48%3,4970.32
Sep 11, 2026486.00500.00472.00484.00484.00-1.22%7,0840.64
Sep 10, 2026486.00510.00474.00490.00490.00-1.21%5,3370.47
Sep 09, 2026505.00515.00486.05496.00496.00-4.62%8,5900.77
Sep 08, 2026505.00540.00474.00520.00520.00+7.00%27,0862.47
Sep 07, 2026478.00510.00476.00486.00486.00-2.80%3,8510.35
Sep 04, 2026494.00515.00452.00500.00500.00+2.04%3,1250.28
Sep 03, 2026490.00505.00472.00490.00490.00+4.70%6,5430.58
Sep 02, 2026448.00476.00430.64468.00468.00+1.30%6,9700.62
Sep 01, 2026448.00470.00438.32462.00462.00-1.70%6,5260.58
Aug 31, 2026470.00480.00442.00470.00470.00+0.00%00.00
Aug 28, 2026450.00480.00442.00470.00470.00+1.29%20,8131.85
Aug 27, 2026462.00474.00450.00464.00464.00+0.00%4,9170.43
Aug 26, 2026466.00480.00450.00464.00464.00-1.28%2,0130.18
Aug 25, 2026460.00480.00441.57470.00470.00-2.89%7,8740.67
Aug 24, 2026456.00515.00456.00484.00484.00+1.26%6,6070.56