Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DCREUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 21.36 | -0.280 | -1.29% | 20.75 | 21.49 | 20.75 | 575.00 |
| Apr 24 2024 | 21.64 | 0.090 | 0.42% | 21.79 | 22.80 | 21.52 | 2,205.00 |
| Apr 23 2024 | 21.55 | 0.590 | 2.81% | 20.75 | 21.57 | 20.75 | 129.00 |
| Apr 22 2024 | 20.96 | 0.210 | 1.01% | 20.75 | 20.96 | 20.75 | 12.00 |
| Apr 21 2024 | 20.75 | 0.980 | 4.96% | 21.18 | 21.55 | 20.56 | 519.00 |
| Apr 20 2024 | 19.77 | 0.310 | 1.59% | 19.46 | 19.81 | 19.46 | 10.00 |
| Apr 19 2024 | 19.46 | 0.790 | 4.23% | 19.16 | 20.25 | 18.10 | 1,570.00 |
| Apr 18 2024 | 18.67 | -0.290 | -1.53% | 19.01 | 19.01 | 18.51 | 275.00 |
| Apr 17 2024 | 18.96 | -0.310 | -1.61% | 18.51 | 19.41 | 18.17 | 4,252.00 |
| Apr 16 2024 | 19.27 | 0.760 | 4.11% | 18.51 | 19.34 | 17.95 | 1,156.00 |
| Apr 15 2024 | 18.51 | -0.640 | -3.34% | 19.12 | 20.58 | 17.80 | 3,980.00 |
| Apr 14 2024 | 19.15 | 1.00 | 5.51% | 18.16 | 19.19 | 17.70 | 8,685.00 |
| Apr 13 2024 | 18.15 | -1.90 | -9.48% | 20.03 | 20.33 | 17.54 | 5,077.00 |
| Apr 12 2024 | 20.05 | -1.71 | -7.86% | 22.97 | 22.97 | 19.42 | 6,614.00 |
| Apr 11 2024 | 21.76 | -1.21 | -5.27% | 22.97 | 23.07 | 21.76 | 3,567.00 |
| Apr 10 2024 | 22.97 | -0.440 | -1.88% | 23.34 | 23.79 | 22.58 | 4,907.00 |
| Apr 09 2024 | 23.41 | -0.420 | -1.76% | 23.92 | 24.08 | 22.82 | 5,711.00 |
| Apr 08 2024 | 23.83 | -1.11 | -4.45% | 24.33 | 25.28 | 23.53 | 29,925.00 |
| Apr 07 2024 | 24.94 | 3.27 | 15.09% | 21.98 | 27.51 | 21.98 | 103,273.00 |
| Apr 06 2024 | 21.67 | 0.090 | 0.42% | 21.58 | 21.67 | 21.58 | 1.00 |
| Apr 05 2024 | 21.58 | -0.470 | -2.13% | 21.29 | 22.03 | 20.97 | 1,817.00 |
| Apr 04 2024 | 22.05 | 0.760 | 3.57% | 21.29 | 22.59 | 20.64 | 810.00 |
| Apr 03 2024 | 21.29 | -0.730 | -3.32% | 22.26 | 23.05 | 21.10 | 4,090.00 |
| Apr 02 2024 | 22.02 | -2.90 | -11.64% | 24.85 | 24.85 | 21.84 | 4,003.00 |
| Apr 01 2024 | 24.92 | -0.680 | -2.66% | 26.44 | 26.44 | 24.00 | 2,355.00 |
| Mar 31 2024 | 25.60 | -0.060 | -0.23% | 25.68 | 25.68 | 25.52 | 141.00 |
| Mar 30 2024 | 25.66 | -0.260 | -1.00% | 26.66 | 27.50 | 25.50 | 4,484.00 |
| Mar 29 2024 | 25.92 | -0.030 | -0.12% | 25.78 | 26.11 | 25.77 | 237.00 |
| Mar 28 2024 | 25.95 | 0.820 | 3.26% | 25.13 | 26.26 | 24.78 | 6,441.00 |
| Mar 27 2024 | 25.13 | 0.030 | 0.12% | 24.55 | 26.73 | 24.55 | 5,712.00 |
| Mar 26 2024 | 25.10 | 0.550 | 2.24% | 24.55 | 25.13 | 24.55 | 51.00 |
| Mar 25 2024 | 24.55 | 0.610 | 2.55% | 24.07 | 25.08 | 23.80 | 3,583.00 |
| Mar 24 2024 | 23.94 | 0.220 | 0.93% | 23.64 | 24.28 | 23.46 | 140.00 |
| Mar 23 2024 | 23.72 | 0.400 | 1.72% | 23.04 | 24.39 | 23.04 | 1,939.00 |
| Mar 22 2024 | 23.32 | 0.00 | 0.00% | 23.29 | 23.48 | 23.22 | 333.00 |
| Mar 21 2024 | 23.32 | 0.960 | 4.29% | 22.36 | 23.89 | 22.05 | 6,564.00 |
| Mar 20 2024 | 22.36 | 0.120 | 0.54% | 20.85 | 23.01 | 20.00 | 5,433.00 |
| Mar 19 2024 | 22.24 | -1.37 | -5.80% | 24.21 | 24.21 | 22.13 | 703.00 |
| Mar 18 2024 | 23.61 | -0.360 | -1.50% | 24.00 | 24.08 | 23.25 | 13.00 |
| Mar 17 2024 | 23.97 | 1.57 | 7.01% | 22.54 | 24.57 | 21.34 | 7,890.00 |
| Mar 16 2024 | 22.40 | -3.36 | -13.04% | 25.59 | 26.38 | 22.05 | 8,168.00 |
| Mar 15 2024 | 25.76 | -1.57 | -5.74% | 27.40 | 27.49 | 23.99 | 46,547.00 |
| Mar 14 2024 | 27.33 | -0.890 | -3.15% | 28.54 | 29.06 | 26.50 | 9,369.00 |
| Mar 13 2024 | 28.22 | 1.61 | 6.05% | 24.91 | 28.22 | 24.91 | 391.00 |
| Mar 12 2024 | 26.61 | 0.320 | 1.22% | 24.91 | 26.61 | 24.91 | 174.00 |
| Mar 11 2024 | 26.29 | 1.61 | 6.52% | 25.08 | 26.93 | 24.00 | 28,175.00 |
| Mar 10 2024 | 24.68 | -1.14 | -4.42% | 26.00 | 26.53 | 24.42 | 7,863.00 |
| Mar 09 2024 | 25.82 | 1.69 | 7.00% | 24.13 | 25.97 | 23.76 | 11,330.00 |
| Mar 08 2024 | 24.13 | 1.48 | 6.53% | 23.24 | 24.55 | 22.75 | 15,466.00 |
| Mar 07 2024 | 22.65 | 0.100 | 0.44% | 22.47 | 22.65 | 22.47 | 13.00 |
| Mar 06 2024 | 22.55 | 1.43 | 6.77% | 20.95 | 23.05 | 20.67 | 4,428.00 |
| Mar 05 2024 | 21.12 | -2.40 | -10.20% | 20.61 | 23.79 | 19.36 | 12,689.00 |
| Mar 04 2024 | 23.52 | 0.880 | 3.89% | 23.61 | 24.30 | 23.21 | 2,936.00 |
| Mar 03 2024 | 22.64 | 1.83 | 8.79% | 22.23 | 23.23 | 21.96 | 3,287.00 |
| Mar 02 2024 | 20.81 | 0.110 | 0.53% | 20.95 | 21.23 | 20.62 | 1,558.00 |
| Mar 01 2024 | 20.70 | 0.640 | 3.19% | 20.01 | 20.70 | 18.50 | 11,656.00 |
| Feb 29 2024 | 20.06 | -0.280 | -1.38% | 20.01 | 20.20 | 19.41 | 3,224.00 |
| Feb 28 2024 | 20.34 | 0.330 | 1.65% | 20.08 | 20.43 | 20.00 | 713.00 |
| Feb 27 2024 | 20.01 | 0.900 | 4.71% | 16.75 | 21.45 | 16.75 | 19,765.00 |
| Feb 26 2024 | 19.11 | -0.450 | -2.30% | 19.21 | 19.21 | 19.00 | 156.00 |
| Feb 25 2024 | 19.56 | 2.56 | 15.06% | 19.35 | 19.89 | 19.10 | 4,572.00 |
| Feb 24 2024 | 17.00 | 0.350 | 2.10% | 16.75 | 17.31 | 16.75 | 369.00 |
| Feb 23 2024 | 16.65 | -0.100 | -0.60% | 16.75 | 16.86 | 16.65 | 132.00 |
| Feb 22 2024 | 16.75 | 0.070 | 0.42% | 16.25 | 16.86 | 15.89 | 5,222.00 |
| Feb 21 2024 | 16.68 | -0.200 | -1.18% | 16.25 | 16.72 | 16.25 | 8.00 |
| Feb 20 2024 | 16.88 | 0.130 | 0.78% | 16.25 | 16.97 | 16.25 | 32.00 |
| Feb 19 2024 | 16.75 | 0.400 | 2.45% | 16.74 | 16.82 | 16.74 | 17.00 |
| Feb 18 2024 | 16.35 | 0.020 | 0.12% | 16.24 | 16.38 | 16.24 | 305.00 |
| Feb 17 2024 | 16.33 | 0.270 | 1.68% | 16.05 | 17.30 | 15.47 | 13,657.00 |
| Feb 16 2024 | 16.06 | -0.160 | -0.99% | 16.16 | 17.80 | 15.84 | 23,815.00 |
| Feb 15 2024 | 16.22 | 0.600 | 3.84% | 15.62 | 16.40 | 15.46 | 15,134.00 |
| Feb 14 2024 | 15.62 | 0.540 | 3.58% | 15.08 | 15.70 | 15.08 | 6,919.00 |
| Feb 13 2024 | 15.08 | 0.040 | 0.27% | 15.18 | 15.46 | 14.50 | 6,839.00 |
| Feb 12 2024 | 15.04 | -0.060 | -0.40% | 14.89 | 15.12 | 14.89 | 196.00 |
| Feb 11 2024 | 15.10 | -0.020 | -0.13% | 15.18 | 15.24 | 15.09 | 1,345.00 |
| Feb 10 2024 | 15.12 | 0.360 | 2.44% | 14.74 | 15.86 | 14.63 | 7,479.00 |
| Feb 09 2024 | 14.76 | 0.020 | 0.14% | 14.74 | 14.76 | 14.74 | 3.00 |
| Feb 08 2024 | 14.74 | 0.280 | 1.94% | 14.50 | 14.91 | 14.49 | 4,258.00 |
| Feb 07 2024 | 14.46 | -0.040 | -0.28% | 14.50 | 14.50 | 14.46 | 7.00 |
| Feb 06 2024 | 14.50 | -0.560 | -3.72% | 14.91 | 14.93 | 14.38 | 11,466.00 |
| Feb 05 2024 | 15.06 | 0.130 | 0.87% | 14.95 | 15.75 | 14.66 | 17,768.00 |
| Feb 04 2024 | 14.93 | 0.650 | 4.55% | 14.32 | 17.20 | 14.10 | 77,622.00 |
| Feb 03 2024 | 14.28 | -0.610 | -4.10% | 14.89 | 14.89 | 14.21 | 4,086.00 |
| Feb 02 2024 | 14.89 | 0.460 | 3.19% | 14.43 | 14.89 | 14.26 | 7,238.00 |
| Feb 01 2024 | 14.43 | -0.230 | -1.57% | 14.66 | 14.70 | 14.17 | 10,004.00 |
| Jan 31 2024 | 14.66 | -0.690 | -4.50% | 15.40 | 16.09 | 14.37 | 29,991.00 |
| Jan 30 2024 | 15.35 | -0.230 | -1.48% | 15.58 | 17.97 | 15.05 | 86,740.00 |
| Jan 29 2024 | 15.58 | -0.020 | -0.13% | 15.58 | 16.26 | 14.97 | 38,643.00 |
| Jan 28 2024 | 15.60 | -1.24 | -7.36% | 16.94 | 17.80 | 15.41 | 154,558.00 |
| Jan 27 2024 | 16.84 | 3.26 | 24.01% | 13.55 | 21.52 | 13.54 | 387,143.00 |
