TipRanks
Go Ultimate55% OFF

Dektra S.A. (DKR) Historical Prices

PL:DKR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264.904.904.894.894.89-0.20%2550.41
Oct 29, 20265.025.144.904.904.90-2.39%8951.45
Oct 28, 20265.225.225.025.025.02-1.95%5350.86
Oct 27, 20265.225.245.125.125.12+0.00%120.02
Oct 26, 20265.225.265.125.125.12-0.39%1400.22
Oct 23, 20265.245.245.145.145.14-1.91%4300.70
Oct 22, 20265.305.305.205.245.24-1.13%990.16
Oct 21, 20265.245.305.245.305.30+0.38%4750.78
Oct 20, 20265.285.285.285.285.28+0.00%300.05
Oct 19, 20265.285.285.285.285.28+1.93%600.09
Oct 16, 20265.265.285.185.185.18-3.72%3960.62
Oct 15, 20265.345.405.265.385.38+0.75%1,2241.98
Oct 14, 20265.265.345.265.345.34+1.52%760.12
Oct 13, 20265.105.285.105.265.26+3.14%8211.34
Oct 12, 20265.305.365.105.105.10-3.77%7051.16
Oct 09, 20265.405.405.305.305.30-1.85%1600.26
Oct 08, 20265.405.485.405.405.40+0.00%2,4184.21
Oct 07, 20265.485.505.405.405.40-1.10%1060.18
Oct 06, 20265.505.505.365.465.46-1.80%1,0681.91
Oct 05, 20265.565.565.565.565.56+2.96%120.02
Oct 02, 20265.405.405.405.405.40+0.00%80.01
Oct 01, 20265.505.505.405.405.40-1.82%860.15
Sep 30, 20265.505.505.505.505.50+0.00%20.00
Sep 29, 20265.505.505.505.505.50+0.36%20.00
Sep 28, 20265.345.485.345.485.48+0.37%300.05
Sep 25, 20265.465.465.465.465.46+0.00%50.01
Sep 24, 20265.405.465.245.465.46+3.02%1120.19
Sep 23, 20265.325.385.245.305.30-3.64%1,1812.07
Sep 22, 20265.485.505.485.505.50+0.73%3050.53
Sep 21, 20265.465.465.465.465.46+0.00%250.04
Sep 18, 20265.505.505.365.465.46-0.73%1,0161.79
Sep 17, 20265.505.505.505.505.50+0.00%20.00
Sep 16, 20265.505.505.505.505.50+0.00%330.06
Sep 15, 20265.505.505.465.505.50+0.00%6261.11
Sep 14, 20265.605.605.505.505.50-1.79%5791.04
Sep 11, 20265.605.605.605.605.60+0.72%2350.42
Sep 10, 20265.545.605.545.565.56+1.09%3730.68
Sep 09, 20265.505.545.425.505.50+0.00%00.00
Sep 08, 20265.505.505.485.505.50+0.00%970.17
Sep 07, 20265.505.505.365.505.50+0.00%1260.22
Sep 04, 20265.445.505.385.505.50+1.48%2,1874.04
Sep 03, 20265.465.465.425.425.42-0.73%6301.18
Sep 02, 20265.465.465.465.465.46-2.15%790.15
Sep 01, 20265.585.585.585.585.58+0.36%30.01
Aug 31, 20265.445.565.445.565.56+2.58%1050.20
Aug 28, 20265.605.605.425.425.42-2.87%1860.35
Aug 27, 20265.565.605.565.585.58+3.33%1790.32
Aug 26, 20265.565.585.405.405.40-3.23%6371.09
Aug 25, 20265.605.645.585.585.58-0.36%2,7785.08
Aug 24, 20265.505.625.385.605.60+3.32%3770.69