Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DOTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 6.17 | -0.140 | -2.22% | 6.32 | 6.39 | 5.92 | 502,686.00 |
| Apr 16 2024 | 6.31 | -0.010 | -0.16% | 6.32 | 6.44 | 6.00 | 525,422.00 |
| Apr 15 2024 | 6.32 | -0.160 | -2.47% | 6.43 | 6.79 | 6.06 | 896,225.00 |
| Apr 14 2024 | 6.48 | 0.310 | 5.02% | 6.08 | 6.70 | 5.88 | 766,674.00 |
| Apr 13 2024 | 6.17 | -0.690 | -10.06% | 6.86 | 6.98 | 5.41 | 1,141,475.00 |
| Apr 12 2024 | 6.86 | -0.940 | -12.05% | 7.82 | 7.98 | 6.14 | 1,081,759.00 |
| Apr 11 2024 | 7.80 | -0.030 | -0.38% | 7.80 | 7.95 | 7.57 | 388,020.00 |
| Apr 10 2024 | 7.83 | -0.160 | -2.00% | 7.96 | 8.23 | 7.50 | 613,872.00 |
| Apr 09 2024 | 7.99 | -0.320 | -3.85% | 8.33 | 8.39 | 7.96 | 637,608.00 |
| Apr 08 2024 | 8.31 | 0.280 | 3.49% | 8.02 | 8.38 | 7.91 | 199,664.00 |
| Apr 07 2024 | 8.03 | 0.180 | 2.29% | 7.85 | 8.08 | 7.81 | 162,270.00 |
| Apr 06 2024 | 7.85 | 0.100 | 1.29% | 7.74 | 7.91 | 7.68 | 58,904.00 |
| Apr 05 2024 | 7.75 | -0.080 | -1.02% | 7.83 | 7.96 | 7.45 | 296,034.00 |
| Apr 04 2024 | 7.83 | 0.020 | 0.26% | 7.76 | 8.04 | 7.58 | 342,860.00 |
| Apr 03 2024 | 7.81 | -0.180 | -2.25% | 7.98 | 8.16 | 7.66 | 253,879.00 |
| Apr 02 2024 | 7.99 | -0.560 | -6.55% | 8.52 | 8.52 | 7.75 | 524,779.00 |
| Apr 01 2024 | 8.55 | -0.380 | -4.26% | 8.94 | 9.04 | 8.31 | 306,701.00 |
| Mar 31 2024 | 8.93 | 0.170 | 1.94% | 8.75 | 8.94 | 8.75 | 53,177.00 |
| Mar 30 2024 | 8.76 | -0.140 | -1.57% | 8.90 | 9.00 | 8.71 | 173,545.00 |
| Mar 29 2024 | 8.90 | 0.070 | 0.79% | 8.81 | 9.09 | 8.68 | 126,468.00 |
| Mar 28 2024 | 8.83 | 0.110 | 1.26% | 8.72 | 8.96 | 8.58 | 225,029.00 |
| Mar 27 2024 | 8.72 | -0.230 | -2.57% | 8.93 | 9.08 | 8.40 | 317,673.00 |
| Mar 26 2024 | 8.95 | -0.030 | -0.33% | 8.97 | 9.27 | 8.79 | 180,273.00 |
| Mar 25 2024 | 8.98 | 0.310 | 3.58% | 8.65 | 9.13 | 8.60 | 457,802.00 |
| Mar 24 2024 | 8.67 | 0.340 | 4.08% | 8.30 | 8.74 | 8.30 | 66,003.00 |
| Mar 23 2024 | 8.33 | 0.090 | 1.09% | 8.26 | 8.54 | 8.20 | 80,040.00 |
| Mar 22 2024 | 8.24 | -0.220 | -2.60% | 8.43 | 8.71 | 8.05 | 195,777.00 |
| Mar 21 2024 | 8.46 | -0.250 | -2.87% | 8.68 | 8.87 | 8.34 | 385,598.00 |
| Mar 20 2024 | 8.71 | 0.610 | 7.53% | 8.13 | 8.83 | 7.82 | 487,427.00 |
| Mar 19 2024 | 8.10 | -1.01 | -11.09% | 9.12 | 9.20 | 7.91 | 313,508.00 |
| Mar 18 2024 | 9.11 | -0.120 | -1.30% | 9.22 | 9.61 | 8.84 | 192,957.00 |
| Mar 17 2024 | 9.23 | 0.320 | 3.59% | 8.96 | 9.56 | 8.42 | 471,343.00 |
| Mar 16 2024 | 8.91 | -1.09 | -10.90% | 9.90 | 10.02 | 8.73 | 483,103.00 |
| Mar 15 2024 | 10.00 | -0.370 | -3.57% | 10.68 | 10.76 | 9.14 | 1,493,316.00 |
| Mar 14 2024 | 10.37 | 0.160 | 1.57% | 10.33 | 10.88 | 10.04 | 562,710.00 |
| Mar 13 2024 | 10.21 | 0.390 | 3.97% | 9.82 | 10.36 | 9.73 | 200,542.00 |
| Mar 12 2024 | 9.82 | -0.200 | -2.00% | 9.98 | 10.18 | 9.22 | 191,412.00 |
| Mar 11 2024 | 10.02 | 0.590 | 6.26% | 9.39 | 10.29 | 9.00 | 1,237,536.00 |
| Mar 10 2024 | 9.43 | -0.200 | -2.08% | 9.60 | 9.69 | 9.12 | 292,588.00 |
| Mar 09 2024 | 9.63 | -0.120 | -1.23% | 9.75 | 10.06 | 9.51 | 372,022.00 |
| Mar 08 2024 | 9.75 | 0.220 | 2.31% | 9.53 | 9.84 | 9.09 | 572,003.00 |
| Mar 07 2024 | 9.53 | -0.120 | -1.24% | 9.69 | 10.30 | 9.38 | 227,813.00 |
| Mar 06 2024 | 9.65 | 0.980 | 11.30% | 8.62 | 9.79 | 8.24 | 793,110.00 |
| Mar 05 2024 | 8.67 | -0.470 | -5.14% | 9.04 | 10.00 | 7.48 | 1,390,684.00 |
| Mar 04 2024 | 9.14 | 0.120 | 1.33% | 9.04 | 9.52 | 8.84 | 289,143.00 |
| Mar 03 2024 | 9.02 | 0.310 | 3.56% | 8.72 | 9.14 | 7.90 | 125,577.00 |
| Mar 02 2024 | 8.71 | 0.720 | 9.01% | 8.00 | 8.74 | 7.92 | 147,689.00 |
| Mar 01 2024 | 7.99 | 0.340 | 4.44% | 7.62 | 7.99 | 7.60 | 288,001.00 |
| Feb 29 2024 | 7.65 | -0.040 | -0.52% | 7.67 | 8.20 | 7.40 | 501,929.00 |
| Feb 28 2024 | 7.69 | -0.020 | -0.26% | 7.71 | 8.05 | 7.09 | 201,446.00 |
| Feb 27 2024 | 7.71 | 0.290 | 3.91% | 7.45 | 7.79 | 7.24 | 409,185.00 |
| Feb 26 2024 | 7.42 | 0.080 | 1.09% | 7.31 | 7.50 | 6.99 | 104,011.00 |
| Feb 25 2024 | 7.34 | 0.140 | 1.94% | 7.22 | 7.34 | 7.10 | 47,670.00 |
| Feb 24 2024 | 7.20 | 0.180 | 2.56% | 7.04 | 7.29 | 6.87 | 88,453.00 |
| Feb 23 2024 | 7.02 | 0.110 | 1.59% | 6.92 | 7.07 | 6.71 | 76,024.00 |
| Feb 22 2024 | 6.91 | -0.010 | -0.14% | 6.91 | 7.15 | 6.72 | 181,601.00 |
| Feb 21 2024 | 6.92 | -0.240 | -3.35% | 7.14 | 7.15 | 6.70 | 105,987.00 |
| Feb 20 2024 | 7.16 | -0.290 | -3.89% | 7.50 | 7.54 | 6.86 | 156,081.00 |
| Feb 19 2024 | 7.45 | 0.180 | 2.48% | 7.28 | 7.56 | 7.09 | 108,351.00 |
| Feb 18 2024 | 7.27 | 0.120 | 1.68% | 7.15 | 7.35 | 7.14 | 76,934.00 |
| Feb 17 2024 | 7.15 | 0.030 | 0.42% | 7.10 | 7.16 | 6.81 | 155,073.00 |
| Feb 16 2024 | 7.12 | -0.100 | -1.39% | 7.22 | 7.31 | 7.00 | 203,437.00 |
| Feb 15 2024 | 7.22 | 0.090 | 1.26% | 7.13 | 7.43 | 7.02 | 386,190.00 |
| Feb 14 2024 | 7.13 | 0.270 | 3.94% | 6.88 | 7.21 | 6.80 | 222,865.00 |
| Feb 13 2024 | 6.86 | 0.060 | 0.88% | 6.81 | 7.00 | 6.64 | 296,245.00 |
| Feb 12 2024 | 6.80 | 0.270 | 4.13% | 6.55 | 6.84 | 6.46 | 139,917.00 |
| Feb 11 2024 | 6.53 | -0.140 | -2.10% | 6.63 | 6.79 | 6.52 | 70,518.00 |
| Feb 10 2024 | 6.67 | 0.090 | 1.37% | 6.66 | 6.74 | 6.45 | 155,192.00 |
| Feb 09 2024 | 6.58 | 0.050 | 0.77% | 6.50 | 6.80 | 6.45 | 106,427.00 |
| Feb 08 2024 | 6.53 | 0.090 | 1.40% | 6.45 | 6.60 | 6.34 | 225,576.00 |
| Feb 07 2024 | 6.44 | 0.100 | 1.58% | 6.34 | 6.47 | 6.19 | 66,389.00 |
| Feb 06 2024 | 6.34 | 0.070 | 1.12% | 6.26 | 6.48 | 6.18 | 97,324.00 |
| Feb 05 2024 | 6.27 | 0.080 | 1.29% | 6.20 | 6.48 | 6.12 | 138,344.00 |
| Feb 04 2024 | 6.19 | -0.130 | -2.06% | 6.33 | 6.33 | 6.16 | 71,516.00 |
| Feb 03 2024 | 6.32 | -0.100 | -1.56% | 6.44 | 6.49 | 6.32 | 72,719.00 |
| Feb 02 2024 | 6.42 | 0.190 | 3.05% | 6.24 | 6.52 | 6.23 | 176,396.00 |
| Feb 01 2024 | 6.23 | 0.080 | 1.30% | 6.18 | 6.28 | 6.05 | 137,774.00 |
| Jan 31 2024 | 6.15 | -0.160 | -2.54% | 6.31 | 6.37 | 6.09 | 208,204.00 |
| Jan 30 2024 | 6.31 | -0.250 | -3.81% | 6.48 | 6.55 | 6.29 | 250,102.00 |
| Jan 29 2024 | 6.56 | 0.270 | 4.29% | 6.31 | 6.74 | 6.21 | 381,541.00 |
| Jan 28 2024 | 6.29 | 0.140 | 2.28% | 6.16 | 6.29 | 6.05 | 143,368.00 |
| Jan 27 2024 | 6.15 | 0.010 | 0.16% | 6.16 | 6.41 | 6.02 | 151,532.00 |
| Jan 26 2024 | 6.14 | 0.210 | 3.54% | 5.93 | 6.20 | 5.87 | 285,246.00 |
| Jan 25 2024 | 5.93 | -0.020 | -0.34% | 5.94 | 6.03 | 5.86 | 106,776.00 |
| Jan 24 2024 | 5.95 | 0.100 | 1.71% | 5.86 | 6.17 | 5.77 | 197,684.00 |
| Jan 23 2024 | 5.85 | 0.030 | 0.52% | 5.83 | 5.92 | 5.49 | 305,352.00 |
| Jan 22 2024 | 5.82 | -0.450 | -7.18% | 6.20 | 6.28 | 5.78 | 243,917.00 |
| Jan 21 2024 | 6.27 | -0.070 | -1.10% | 6.35 | 6.41 | 6.26 | 97,284.00 |
| Jan 20 2024 | 6.34 | 0.040 | 0.63% | 6.30 | 6.38 | 6.23 | 102,828.00 |
| Jan 19 2024 | 6.30 | -0.160 | -2.48% | 6.44 | 6.75 | 6.03 | 121,297.00 |
