Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DASHEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28 2024 | 24.49 | -0.320 | -1.27% | 24.68 | 24.90 | 24.40 | 144.00 |
| Jul 27 2024 | 24.80 | -0.060 | -0.23% | 24.80 | 25.06 | 24.50 | 147.00 |
| Jul 26 2024 | 24.86 | 1.20 | 5.06% | 23.73 | 24.99 | 23.73 | 308.00 |
| Jul 25 2024 | 23.66 | -0.990 | -4.01% | 24.50 | 24.50 | 22.91 | 1,250.00 |
| Jul 24 2024 | 24.65 | 0.260 | 1.09% | 24.42 | 25.28 | 24.30 | 1,287.00 |
| Jul 23 2024 | 24.39 | -0.270 | -1.09% | 24.61 | 25.01 | 24.30 | 549.00 |
| Jul 22 2024 | 24.65 | -1.35 | -5.18% | 26.12 | 26.21 | 24.50 | 785.00 |
| Jul 21 2024 | 26.00 | 0.310 | 1.22% | 25.76 | 26.50 | 25.34 | 1,691.00 |
| Jul 20 2024 | 25.69 | 0.480 | 1.90% | 25.19 | 26.00 | 25.18 | 495.00 |
| Jul 19 2024 | 25.21 | -0.050 | -0.20% | 24.79 | 25.72 | 24.17 | 1,188.00 |
| Jul 18 2024 | 25.26 | 0.060 | 0.23% | 25.14 | 25.70 | 24.50 | 1,438.00 |
| Jul 17 2024 | 25.20 | -0.530 | -2.07% | 25.75 | 26.12 | 25.08 | 781.00 |
| Jul 16 2024 | 25.73 | 0.720 | 2.87% | 25.02 | 25.73 | 23.86 | 1,091.00 |
| Jul 15 2024 | 25.01 | -0.100 | -0.39% | 24.87 | 25.65 | 24.52 | 410.00 |
| Jul 14 2024 | 25.11 | 1.16 | 4.83% | 23.88 | 25.39 | 23.51 | 726.00 |
| Jul 13 2024 | 23.95 | 1.93 | 8.74% | 22.52 | 24.00 | 22.45 | 903.00 |
| Jul 12 2024 | 22.03 | 0.00 | 0.00% | 22.03 | 22.03 | 22.03 | 0.00 |
| Jul 11 2024 | 22.03 | 0.040 | 0.17% | 22.02 | 22.36 | 21.71 | 327.00 |
| Jul 10 2024 | 21.99 | -0.150 | -0.67% | 22.15 | 22.19 | 21.53 | 355.00 |
| Jul 09 2024 | 22.14 | 0.970 | 4.60% | 21.15 | 22.50 | 21.11 | 483.00 |
| Jul 08 2024 | 21.17 | 1.01 | 5.00% | 20.25 | 21.68 | 19.43 | 485.00 |
| Jul 07 2024 | 20.16 | -1.56 | -7.18% | 21.63 | 21.72 | 20.16 | 232.00 |
| Jul 06 2024 | 21.72 | 0.650 | 3.10% | 20.98 | 21.77 | 20.77 | 143.00 |
| Jul 05 2024 | 21.07 | 0.670 | 3.26% | 20.17 | 21.34 | 18.10 | 1,935.00 |
| Jul 04 2024 | 20.40 | -2.31 | -10.18% | 22.62 | 22.62 | 20.24 | 769.00 |
| Jul 03 2024 | 22.71 | -0.230 | -1.01% | 22.88 | 23.20 | 21.74 | 911.00 |
| Jul 02 2024 | 22.94 | 0.660 | 2.95% | 22.26 | 22.94 | 22.26 | 264.00 |
| Jul 01 2024 | 22.29 | -0.710 | -3.07% | 23.01 | 23.16 | 22.29 | 132.00 |
| Jun 30 2024 | 22.99 | 0.310 | 1.37% | 22.72 | 23.10 | 22.05 | 202.00 |
| Jun 29 2024 | 22.68 | -0.300 | -1.29% | 22.92 | 23.34 | 22.68 | 90.00 |
| Jun 28 2024 | 22.98 | -0.060 | -0.25% | 23.07 | 23.39 | 22.90 | 139.00 |
| Jun 27 2024 | 23.03 | 0.740 | 3.30% | 22.27 | 23.07 | 22.15 | 252.00 |
| Jun 26 2024 | 22.30 | -0.330 | -1.46% | 22.63 | 22.66 | 22.07 | 124.00 |
| Jun 25 2024 | 22.63 | 1.10 | 5.12% | 21.58 | 22.69 | 21.58 | 322.00 |
| Jun 24 2024 | 21.53 | -0.430 | -1.97% | 22.02 | 22.07 | 20.77 | 955.00 |
| Jun 23 2024 | 21.96 | -0.670 | -2.97% | 22.56 | 22.83 | 21.96 | 893.00 |
| Jun 22 2024 | 22.63 | 0.480 | 2.15% | 22.07 | 22.64 | 22.01 | 93.00 |
| Jun 21 2024 | 22.15 | 0.160 | 0.71% | 21.99 | 22.55 | 21.92 | 436.00 |
| Jun 20 2024 | 22.00 | 0.050 | 0.24% | 22.03 | 22.57 | 21.80 | 605.00 |
| Jun 19 2024 | 21.95 | 0.490 | 2.28% | 21.38 | 22.11 | 21.38 | 571.00 |
| Jun 18 2024 | 21.46 | -1.75 | -7.54% | 23.20 | 23.20 | 20.43 | 964.00 |
| Jun 17 2024 | 23.21 | -0.850 | -3.52% | 24.15 | 24.15 | 22.61 | 1,443.00 |
| Jun 16 2024 | 24.05 | -0.170 | -0.71% | 24.28 | 24.60 | 23.89 | 78.00 |
| Jun 15 2024 | 24.23 | 0.080 | 0.32% | 24.18 | 24.41 | 24.09 | 105.00 |
| Jun 14 2024 | 24.15 | -0.030 | -0.12% | 24.18 | 24.88 | 23.43 | 1,091.00 |
| Jun 13 2024 | 24.18 | -0.360 | -1.46% | 24.59 | 24.60 | 24.04 | 662.00 |
| Jun 12 2024 | 24.53 | 0.730 | 3.05% | 23.67 | 24.82 | 23.37 | 303.00 |
| Jun 11 2024 | 23.81 | -0.520 | -2.13% | 24.36 | 24.41 | 23.02 | 321.00 |
| Jun 10 2024 | 24.33 | -0.500 | -2.01% | 24.92 | 24.98 | 24.12 | 108.00 |
| Jun 09 2024 | 24.83 | 0.310 | 1.27% | 24.44 | 24.83 | 23.99 | 236.00 |
| Jun 08 2024 | 24.51 | -1.42 | -5.49% | 25.79 | 25.94 | 24.47 | 443.00 |
| Jun 07 2024 | 25.94 | -1.76 | -6.36% | 27.69 | 27.89 | 24.14 | 2,930.00 |
| Jun 06 2024 | 27.70 | -0.090 | -0.33% | 27.88 | 27.92 | 27.30 | 267.00 |
| Jun 05 2024 | 27.79 | 0.250 | 0.92% | 27.56 | 28.04 | 27.51 | 483.00 |
| Jun 04 2024 | 27.54 | 0.470 | 1.73% | 27.08 | 27.62 | 26.93 | 203.00 |
| Jun 03 2024 | 27.07 | 0.00 | 0.01% | 27.00 | 27.54 | 26.90 | 605.00 |
| Jun 02 2024 | 27.07 | -0.530 | -1.92% | 27.59 | 27.73 | 27.06 | 238.00 |
| Jun 01 2024 | 27.60 | -0.220 | -0.79% | 27.77 | 27.95 | 27.60 | 118.00 |
| May 31 2024 | 27.82 | 0.230 | 0.84% | 27.60 | 27.89 | 27.40 | 226.00 |
| May 30 2024 | 27.59 | 0.090 | 0.32% | 27.59 | 27.91 | 27.01 | 262.00 |
| May 29 2024 | 27.50 | -0.130 | -0.48% | 27.66 | 27.96 | 27.50 | 204.00 |
| May 28 2024 | 27.64 | -0.590 | -2.08% | 28.33 | 28.33 | 27.47 | 440.00 |
| May 27 2024 | 28.22 | 0.740 | 2.70% | 27.48 | 28.42 | 27.40 | 321.00 |
| May 26 2024 | 27.48 | -0.710 | -2.52% | 28.14 | 28.14 | 27.37 | 116.00 |
| May 25 2024 | 28.19 | 0.040 | 0.14% | 28.25 | 28.46 | 27.83 | 239.00 |
| May 24 2024 | 28.15 | 0.190 | 0.68% | 28.12 | 29.92 | 26.91 | 969.00 |
| May 23 2024 | 27.96 | -0.390 | -1.39% | 28.42 | 28.56 | 26.91 | 504.00 |
| May 22 2024 | 28.35 | -0.130 | -0.47% | 28.62 | 28.62 | 28.04 | 294.00 |
| May 21 2024 | 28.49 | -0.040 | -0.15% | 28.51 | 28.79 | 28.18 | 568.00 |
| May 20 2024 | 28.53 | 2.00 | 7.52% | 26.59 | 28.53 | 26.24 | 694.00 |
| May 19 2024 | 26.53 | -0.850 | -3.10% | 27.35 | 27.38 | 26.53 | 264.00 |
| May 18 2024 | 27.38 | -0.080 | -0.28% | 27.51 | 27.57 | 27.00 | 212.00 |
| May 17 2024 | 27.46 | 0.390 | 1.44% | 27.14 | 27.57 | 26.90 | 312.00 |
| May 16 2024 | 27.07 | 0.410 | 1.54% | 26.69 | 27.21 | 26.35 | 667.00 |
| May 15 2024 | 26.66 | 1.39 | 5.48% | 25.35 | 26.72 | 25.33 | 246.00 |
| May 14 2024 | 25.28 | -0.840 | -3.21% | 26.06 | 26.06 | 25.28 | 648.00 |
| May 13 2024 | 26.11 | 0.330 | 1.28% | 25.85 | 26.32 | 25.09 | 356.00 |
| May 12 2024 | 25.79 | -0.770 | -2.91% | 26.58 | 26.58 | 25.72 | 432.00 |
| May 11 2024 | 26.56 | -0.540 | -1.99% | 26.98 | 27.24 | 26.56 | 217.00 |
| May 10 2024 | 27.10 | -0.680 | -2.43% | 27.72 | 28.07 | 26.83 | 437.00 |
| May 09 2024 | 27.77 | 0.360 | 1.29% | 27.41 | 27.97 | 26.91 | 500.00 |
| May 08 2024 | 27.42 | 0.720 | 2.68% | 26.64 | 27.60 | 26.31 | 427.00 |
| May 07 2024 | 26.70 | -0.330 | -1.22% | 27.00 | 27.20 | 26.55 | 709.00 |
| May 06 2024 | 27.03 | -0.100 | -0.38% | 27.34 | 27.77 | 26.87 | 704.00 |
| May 05 2024 | 27.14 | -0.100 | -0.37% | 27.20 | 27.36 | 26.71 | 379.00 |
| May 04 2024 | 27.24 | -0.500 | -1.81% | 27.67 | 27.73 | 27.20 | 320.00 |
| May 03 2024 | 27.74 | 0.570 | 2.09% | 27.19 | 28.00 | 26.93 | 422.00 |
| May 02 2024 | 27.17 | 0.710 | 2.70% | 26.68 | 27.39 | 26.25 | 328.00 |
| May 01 2024 | 26.46 | 0.130 | 0.49% | 26.18 | 26.63 | 24.78 | 572.00 |
| Apr 30 2024 | 26.33 | -1.21 | -4.41% | 27.47 | 27.57 | 25.34 | 622.00 |
