Dow IncAktie Aktueller Dow IncKurs Historical Data - 1DOW

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.705	-1.75307721	40.215	40.215	39.51	64	39.66421875	DE
4	1.415	3.71439821499	38.095	40.215	37.895	28	39.29828313	DE
12	-5.88	-12.9543952412	45.39	46.765	37.895	128	43.5492949	DE
26	-8.465	-17.6446065659	47.975	48.715	37.895	113	43.76741888	DE
52	-11.11	-21.9478467009	50.62	55.49	37.895	111	46.16847671	DE
156	-7.88	-16.6279805866	47.39	55.49	37.895	109	46.4403327	DE
260	-7.88	-16.6279805866	47.39	55.49	37.895	109	46.4403327	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737737700	39.51	0	0.00	39.51	39.51	39.51	0
1737651300	39.51	-0.71	-1.75	39.555	39.555	39.51	100
1737564900	40.215	1.18	3.02	40.215	40.215	40.215	28
1737478500	39.035	0	0.00	39.035	39.035	39.035	0
1737392100	39.035	0	0.00	39.035	39.035	39.035	0
1737132900	39.035	0	0.00	39.035	39.035	39.035	0
1737046500	39.035	0	0.00	39.035	39.035	39.035	0
1736960100	39.035	0	0.00	39.035	39.035	39.035	0
1736873700	39.035	0.93	2.45	39.055	39.055	39.035	2
1736787300	38.1	0.2	0.54	38.1	38.1	38.1	1
1736528100	37.895	-0.2	-0.53	37.895	37.895	37.895	15
1736441700	38.095	0	0.00	38.095	38.095	38.095	0
1736355300	38.095	0	0.00	38.095	38.095	38.095	0
1736268900	38.095	0	0.00	38.095	38.095	38.095	0
1736182500	38.095	-0.46	-1.19	38.095	38.095	38.095	20
1735923300	38.555	0	0.00	38.555	38.555	38.555	0
1735836900	38.555	0	0.00	38.555	38.555	38.555	0
1735577700	38.555	0	0.00	38.555	38.555	38.555	0
1735318500	38.555	0	0.00	38.555	38.555	38.555	0
1734972900	38.555	0	0.00	38.555	38.555	38.555	0
1734713700	38.555	0	0.00	38.555	38.555	38.555	0
1734627300	38.555	-0.22	-0.57	38.555	38.555	38.555	15
1734540900	38.775	0	0.00	38.775	38.775	38.775	0
1734454500	38.775	-1.08	-2.70	38.775	38.775	38.775	7
1734368100	39.85	0	0.00	39.85	39.85	39.85	0
1734108900	39.85	-0.74	-1.82	39.85	39.85	39.85	30
1734022500	40.59	0	0.00	40.59	40.59	40.59	0
1733936100	40.59	0	0.00	40.59	40.59	40.59	0
1733849700	40.59	0	0.00	40.59	40.59	40.59	0
1733763300	40.59	0	0.00	40.59	40.59	40.59	0
1733504100	40.59	0	0.00	40.59	40.59	40.59	0
1733417700	40.59	0	0.00	40.59	40.59	40.59	0
1733331300	40.59	-1.25	-2.98	40.585	40.59	40.585	375
1733244900	41.835	0	0.00	41.835	41.835	41.835	0
1733158500	41.835	-2.07	-4.70	41.835	41.835	41.835	20
1732899300	43.9	0	0.00	43.9	43.9	43.9	0
1732812900	43.9	0	0.00	43.9	43.9	43.9	0
1732726500	43.9	0	0.00	43.9	43.9	43.9	0
1732640100	43.9	0	0.00	43.9	43.9	43.9	0
1732553700	43.9	1.12	2.61	43.9	43.9	43.9	2
1732294500	42.785	0	0.00	42.785	42.785	42.785	0
1732208100	42.785	0	0.00	42.785	42.785	42.785	0
1732121700	42.785	0	0.00	42.785	42.785	42.785	0
1732035300	42.785	0	0.00	42.785	42.785	42.785	0
1731948900	42.785	0	0.00	42.785	42.785	42.785	0
1731689700	42.785	0	0.00	42.785	42.785	42.785	0
1731603300	42.785	-2.7	-5.94	42.79	42.79	42.785	300
1731516900	45.485	0	0.00	45.485	45.485	45.485	0
1731430500	45.485	0	0.00	45.485	45.485	45.485	0
1731344100	45.485	0	0.00	45.485	45.485	45.485	0
1731084900	45.485	0.63	1.42	45.485	45.485	45.485	60
1730998500	44.85	0.88	2.01	44.85	44.85	44.85	2
1730912100	43.965	0	0.00	43.965	43.965	43.965	0
1730825700	43.965	-2.8	-5.99	43.98	43.98	43.965	600
1730739300	46.765	0.36	0.76	45.39	46.765	45.39	600
1730480100	46.41	0	0.00	46.41	46.41	46.41	0
1730393700	46.41	0	0.00	46.41	46.41	46.41	0
1730307300	46.41	0	0.00	46.41	46.41	46.41	0
1730220900	46.41	1.14	2.52	46.41	46.41	46.41	2
1730102400	45.27	0	0.00	45.27	45.27	45.27	0
1729843200	45.27	0	0.00	45.27	45.27	45.27	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Dow IncAktie Aktueller Dow IncKurs (1DOW)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Dow IncAktie Aktueller Dow IncKurs (1DOW) Historical

Dow IncAktie Aktueller Dow IncKurs (1DOW)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free