Register for real-time alerts, custom portfolio, and market movers
DOTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 5.35 | -0.050 | -0.93% | 5.40 | 5.47 | 5.27 | 16,556.00 |
| Jul 26 2024 | 5.40 | 0.100 | 1.89% | 5.30 | 5.43 | 5.27 | 27,274.00 |
| Jul 25 2024 | 5.30 | 0.00 | 0.00% | 5.30 | 5.33 | 5.12 | 51,096.00 |
| Jul 24 2024 | 5.30 | -0.160 | -2.93% | 5.44 | 5.53 | 5.22 | 36,916.00 |
| Jul 23 2024 | 5.46 | -0.150 | -2.67% | 5.60 | 5.66 | 5.35 | 38,039.00 |
| Jul 22 2024 | 5.61 | -0.270 | -4.59% | 5.90 | 5.93 | 5.59 | 28,916.00 |
| Jul 21 2024 | 5.88 | 0.060 | 1.03% | 5.83 | 5.91 | 5.61 | 22,482.00 |
| Jul 20 2024 | 5.82 | -0.010 | -0.17% | 5.84 | 5.88 | 5.73 | 18,925.00 |
| Jul 19 2024 | 5.83 | 0.250 | 4.48% | 5.60 | 5.84 | 5.49 | 32,786.00 |
| Jul 18 2024 | 5.58 | -0.160 | -2.79% | 5.73 | 5.85 | 5.52 | 27,740.00 |
| Jul 17 2024 | 5.74 | -0.090 | -1.54% | 5.83 | 5.97 | 5.73 | 38,603.00 |
| Jul 16 2024 | 5.83 | -0.130 | -2.18% | 5.95 | 5.97 | 5.63 | 40,351.00 |
| Jul 15 2024 | 5.96 | 0.140 | 2.41% | 5.80 | 6.00 | 5.77 | 51,239.00 |
| Jul 14 2024 | 5.82 | 0.100 | 1.75% | 5.71 | 5.84 | 5.66 | 18,393.00 |
| Jul 13 2024 | 5.72 | 0.130 | 2.33% | 5.60 | 5.78 | 5.58 | 21,409.00 |
| Jul 12 2024 | 5.59 | 0.150 | 2.76% | 5.43 | 5.59 | 5.33 | 15,720.00 |
| Jul 11 2024 | 5.44 | -0.190 | -3.37% | 5.62 | 5.74 | 5.43 | 24,835.00 |
| Jul 10 2024 | 5.63 | -0.020 | -0.35% | 5.65 | 5.78 | 5.60 | 19,120.00 |
| Jul 09 2024 | 5.65 | 0.170 | 3.10% | 5.47 | 5.70 | 5.40 | 33,313.00 |
| Jul 08 2024 | 5.48 | 0.030 | 0.55% | 5.47 | 5.80 | 5.28 | 46,425.00 |
| Jul 07 2024 | 5.45 | -0.310 | -5.38% | 5.75 | 5.82 | 5.44 | 30,742.00 |
| Jul 06 2024 | 5.76 | 0.520 | 9.92% | 5.24 | 5.81 | 5.20 | 61,670.00 |
| Jul 05 2024 | 5.24 | 0.100 | 1.95% | 5.12 | 5.47 | 4.55 | 275,639.00 |
| Jul 04 2024 | 5.14 | -0.490 | -8.70% | 5.63 | 5.68 | 5.13 | 114,883.00 |
| Jul 03 2024 | 5.63 | -0.430 | -7.10% | 6.07 | 6.07 | 5.56 | 104,728.00 |
| Jul 02 2024 | 6.06 | 0.160 | 2.71% | 5.89 | 6.14 | 5.88 | 50,727.00 |
| Jul 01 2024 | 5.90 | 0.120 | 2.08% | 5.77 | 5.99 | 5.77 | 79,202.00 |
| Jun 30 2024 | 5.78 | 0.110 | 1.94% | 5.67 | 5.82 | 5.62 | 23,497.00 |
| Jun 29 2024 | 5.67 | -0.100 | -1.73% | 5.78 | 5.87 | 5.66 | 16,222.00 |
| Jun 28 2024 | 5.77 | -0.100 | -1.70% | 5.86 | 6.01 | 5.74 | 59,109.00 |
| Jun 27 2024 | 5.87 | 0.450 | 8.30% | 5.42 | 5.95 | 5.34 | 87,538.00 |
| Jun 26 2024 | 5.42 | -0.040 | -0.73% | 5.46 | 5.56 | 5.39 | 35,292.00 |
| Jun 25 2024 | 5.46 | 0.120 | 2.25% | 5.34 | 5.58 | 5.32 | 35,882.00 |
| Jun 24 2024 | 5.34 | 0.060 | 1.14% | 5.29 | 5.35 | 5.04 | 75,527.00 |
| Jun 23 2024 | 5.28 | -0.090 | -1.68% | 5.37 | 5.42 | 5.23 | 21,804.00 |
| Jun 22 2024 | 5.37 | 0.120 | 2.29% | 5.24 | 5.42 | 5.19 | 25,856.00 |
| Jun 21 2024 | 5.25 | -0.020 | -0.38% | 5.26 | 5.35 | 5.19 | 74,854.00 |
| Jun 20 2024 | 5.27 | -0.120 | -2.23% | 5.37 | 5.57 | 5.24 | 62,802.00 |
| Jun 19 2024 | 5.39 | 0.010 | 0.19% | 5.36 | 5.58 | 5.34 | 47,878.00 |
| Jun 18 2024 | 5.38 | -0.280 | -4.95% | 5.66 | 5.66 | 5.10 | 111,851.00 |
| Jun 17 2024 | 5.66 | -0.310 | -5.19% | 5.98 | 5.98 | 5.58 | 44,606.00 |
| Jun 16 2024 | 5.97 | 0.160 | 2.75% | 5.81 | 5.99 | 5.75 | 16,328.00 |
| Jun 15 2024 | 5.81 | 0.040 | 0.69% | 5.76 | 5.84 | 5.72 | 19,493.00 |
| Jun 14 2024 | 5.77 | -0.150 | -2.53% | 5.92 | 6.05 | 5.61 | 78,293.00 |
| Jun 13 2024 | 5.92 | -0.320 | -5.13% | 6.22 | 6.23 | 5.91 | 44,703.00 |
| Jun 12 2024 | 6.24 | 0.300 | 5.05% | 5.95 | 6.40 | 5.85 | 86,856.00 |
| Jun 11 2024 | 5.94 | -0.110 | -1.82% | 6.03 | 6.05 | 5.80 | 77,456.00 |
| Jun 10 2024 | 6.05 | -0.010 | -0.17% | 6.05 | 6.12 | 5.91 | 48,075.00 |
| Jun 09 2024 | 6.06 | 0.140 | 2.36% | 5.92 | 6.07 | 5.91 | 37,470.00 |
| Jun 08 2024 | 5.92 | -0.250 | -4.05% | 6.16 | 6.19 | 5.89 | 36,084.00 |
| Jun 07 2024 | 6.17 | -0.390 | -5.95% | 6.56 | 6.71 | 5.67 | 78,408.00 |
| Jun 06 2024 | 6.56 | -0.110 | -1.65% | 6.68 | 6.69 | 6.48 | 17,627.00 |
| Jun 05 2024 | 6.67 | 0.060 | 0.91% | 6.60 | 6.71 | 6.58 | 22,209.00 |
| Jun 04 2024 | 6.61 | 0.180 | 2.80% | 6.42 | 6.64 | 6.38 | 31,311.00 |
| Jun 03 2024 | 6.43 | -0.010 | -0.16% | 6.45 | 6.62 | 6.39 | 22,130.00 |
| Jun 02 2024 | 6.44 | -0.060 | -0.92% | 6.52 | 6.57 | 6.39 | 14,785.00 |
| Jun 01 2024 | 6.50 | 0.060 | 0.93% | 6.43 | 6.57 | 6.41 | 12,294.00 |
| May 31 2024 | 6.44 | -0.020 | -0.31% | 6.44 | 6.49 | 6.28 | 35,377.00 |
| May 30 2024 | 6.46 | -0.180 | -2.71% | 6.66 | 6.69 | 6.41 | 29,342.00 |
| May 29 2024 | 6.64 | -0.150 | -2.21% | 6.80 | 6.95 | 6.61 | 36,581.00 |
| May 28 2024 | 6.79 | -0.230 | -3.28% | 7.03 | 7.04 | 6.69 | 28,710.00 |
| May 27 2024 | 7.02 | 0.060 | 0.86% | 6.96 | 7.14 | 6.80 | 22,486.00 |
| May 26 2024 | 6.96 | 0.110 | 1.61% | 6.85 | 7.04 | 6.80 | 26,757.00 |
| May 25 2024 | 6.85 | 0.160 | 2.39% | 6.68 | 6.86 | 6.67 | 6,630.00 |
| May 24 2024 | 6.69 | 0.030 | 0.45% | 6.64 | 6.80 | 6.50 | 24,847.00 |
| May 23 2024 | 6.66 | -0.220 | -3.20% | 6.90 | 7.10 | 6.39 | 59,511.00 |
| May 22 2024 | 6.88 | -0.100 | -1.43% | 7.03 | 7.07 | 6.82 | 42,698.00 |
| May 21 2024 | 6.98 | 0.030 | 0.43% | 6.96 | 7.05 | 6.74 | 103,263.00 |
| May 20 2024 | 6.95 | 0.560 | 8.76% | 6.37 | 6.96 | 6.31 | 46,492.00 |
| May 19 2024 | 6.39 | -0.200 | -3.03% | 6.59 | 6.61 | 6.35 | 13,406.00 |
| May 18 2024 | 6.59 | -0.030 | -0.45% | 6.62 | 6.66 | 6.51 | 24,146.00 |
| May 17 2024 | 6.62 | 0.150 | 2.32% | 6.47 | 6.71 | 6.45 | 29,146.00 |
| May 16 2024 | 6.47 | 0.080 | 1.25% | 6.41 | 6.50 | 6.28 | 36,659.00 |
| May 15 2024 | 6.39 | 0.400 | 6.68% | 6.00 | 6.45 | 5.98 | 71,639.00 |
| May 14 2024 | 5.99 | -0.180 | -2.92% | 6.17 | 6.20 | 5.99 | 31,083.00 |
| May 13 2024 | 6.17 | 0.020 | 0.33% | 6.16 | 6.31 | 5.99 | 56,265.00 |
| May 12 2024 | 6.15 | -0.030 | -0.49% | 6.19 | 6.30 | 6.12 | 22,045.00 |
| May 11 2024 | 6.18 | -0.100 | -1.59% | 6.27 | 6.32 | 6.17 | 20,197.00 |
| May 10 2024 | 6.28 | -0.260 | -3.98% | 6.53 | 6.63 | 6.23 | 36,050.00 |
| May 09 2024 | 6.54 | 0.050 | 0.77% | 6.50 | 6.57 | 6.32 | 32,634.00 |
| May 08 2024 | 6.49 | -0.020 | -0.31% | 6.52 | 6.68 | 6.42 | 44,270.00 |
| May 07 2024 | 6.51 | -0.110 | -1.66% | 6.63 | 6.78 | 6.50 | 93,424.00 |
| May 06 2024 | 6.62 | -0.170 | -2.50% | 6.78 | 6.94 | 6.56 | 118,083.00 |
| May 05 2024 | 6.79 | 0.170 | 2.57% | 6.62 | 6.87 | 6.53 | 96,311.00 |
| May 04 2024 | 6.62 | -0.120 | -1.78% | 6.75 | 6.75 | 6.61 | 89,069.00 |
| May 03 2024 | 6.74 | -0.050 | -0.74% | 6.80 | 6.87 | 6.53 | 69,319.00 |
| May 02 2024 | 6.79 | 0.350 | 5.43% | 6.42 | 6.89 | 6.25 | 106,078.00 |
| May 01 2024 | 6.44 | 0.420 | 6.98% | 6.01 | 6.47 | 5.74 | 219,150.00 |
| Apr 30 2024 | 6.02 | -0.120 | -1.95% | 6.13 | 6.21 | 5.65 | 117,503.00 |
| Apr 29 2024 | 6.14 | -0.140 | -2.23% | 6.30 | 6.37 | 6.04 | 77,384.00 |
| Apr 28 2024 | 6.28 | -0.080 | -1.26% | 6.37 | 6.49 | 6.25 | 40,223.00 |
| Apr 27 2024 | 6.36 | 0.040 | 0.63% | 6.32 | 6.42 | 6.12 | 130,587.00 |
