Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DKKPHP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 8.31153 | 0.00 | 0.00% | 8.31153 | 8.31153 | 8.31153 | 0 |
| May 10 2024 | 8.31153 | 0.03 | 0.31% | 8.28547 | 8.32789 | 8.27766 | 0 |
| May 09 2024 | 8.28585 | 0.01 | 0.16% | 8.27162 | 8.29155 | 8.23273 | 0 |
| May 08 2024 | 8.2726 | 0.02 | 0.26% | 8.24866 | 8.27665 | 8.24832 | 0 |
| May 07 2024 | 8.25077 | -0.02 | -0.25% | 8.27172 | 8.27851 | 8.24681 | 0 |
| May 06 2024 | 8.27174 | 0.03 | 0.31% | 8.24181 | 8.27584 | 8.24321 | 0 |
| May 05 2024 | 8.24595 | 0.01 | 0.13% | 8.24595 | 8.24595 | 8.23487 | 0 |
| May 04 2024 | 8.23487 | 0.00 | 0.00% | 8.23487 | 8.23487 | 8.23487 | 0 |
| May 03 2024 | 8.23487 | -0.04 | -0.44% | 8.27119 | 8.27912 | 8.21855 | 0 |
| May 02 2024 | 8.27123 | -0.02 | -0.27% | 8.29237 | 8.28672 | 8.24214 | 0 |
| May 01 2024 | 8.29374 | 0.02 | 0.25% | 8.27283 | 8.29646 | 8.25019 | 0 |
| Apr 30 2024 | 8.27308 | -0.01 | -0.16% | 8.2856 | 8.30709 | 8.25628 | 0 |
| Apr 29 2024 | 8.28672 | 0.02 | 0.27% | 8.28659 | 8.30297 | 8.27113 | 0 |
| Apr 27 2024 | 8.26427 | 0.00 | 0.00% | 8.26427 | 8.26427 | 8.26427 | 0 |
| Apr 26 2024 | 8.26427 | 0.00 | 0.00% | 8.26427 | 8.26427 | 8.26427 | 0 |
| Apr 26 2024 | 8.26427 | -0.06 | -0.68% | 8.31854 | 8.32235 | 8.26129 | 0 |
| Apr 25 2024 | 8.32075 | 0.02 | 0.21% | 8.30595 | 8.34682 | 8.2875 | 0 |
| Apr 24 2024 | 8.30341 | 0.06 | 0.75% | 8.24117 | 8.30345 | 8.23259 | 0 |
| Apr 23 2024 | 8.24157 | 0.01 | 0.16% | 8.22936 | 8.26159 | 8.19857 | 0 |
| Apr 22 2024 | 8.22802 | 0.01 | 0.17% | 8.21346 | 8.22944 | 8.19486 | 0 |
| Apr 21 2024 | 8.21405 | -0.01 | -0.10% | 8.21405 | 8.2226 | 8.21405 | 0 |
| Apr 20 2024 | 8.2226 | 0.00 | 0.00% | 8.2226 | 8.2226 | 8.2226 | 0 |
| Apr 19 2024 | 8.2226 | 0.05 | 0.63% | 8.1701 | 8.27346 | 8.19703 | 0 |
| Apr 18 2024 | 8.17151 | -0.02 | -0.28% | 8.1536 | 8.19233 | 8.15503 | 0 |
| Apr 17 2024 | 8.19447 | 0.08 | 1.01% | 8.11185 | 8.19901 | 8.13595 | 0 |
| Apr 16 2024 | 8.11291 | -0.01 | -0.07% | 8.09353 | 8.13487 | 8.09861 | 0 |
| Apr 15 2024 | 8.11895 | 0.04 | 0.48% | 8.08062 | 8.1285 | 8.07273 | 0 |
| Apr 14 2024 | 8.08046 | 0.01 | 0.14% | 8.08046 | 8.08046 | 8.06925 | 0 |
| Apr 13 2024 | 8.06925 | 0.00 | 0.00% | 8.06925 | 8.06925 | 8.06925 | 0 |
| Apr 12 2024 | 8.06925 | -0.05 | -0.66% | 8.1212 | 8.11624 | 8.06484 | 0 |
| Apr 11 2024 | 8.12282 | -0.02 | -0.29% | 8.14817 | 8.14448 | 8.08608 | 0 |
| Apr 10 2024 | 8.14645 | -0.06 | -0.67% | 8.20548 | 8.19513 | 8.12714 | 0 |
| Apr 09 2024 | 8.20171 | -0.03 | -0.40% | 8.23398 | 8.23192 | 8.18839 | 0 |
| Apr 08 2024 | 8.23447 | 0.03 | 0.34% | 8.20136 | 8.24735 | 8.18973 | 0 |
| Apr 07 2024 | 8.20646 | -0.02 | -0.20% | 8.20646 | 8.22279 | 8.20646 | 0 |
| Apr 06 2024 | 8.22279 | 0.00 | 0.00% | 8.22279 | 8.22279 | 8.22279 | 0 |
| Apr 05 2024 | 8.22279 | -0.01 | -0.14% | 8.23521 | 8.23661 | 8.18886 | 0 |
| Apr 04 2024 | 8.23466 | 0.03 | 0.40% | 8.20153 | 8.24096 | 8.20129 | 0 |
| Apr 03 2024 | 8.20146 | 0.07 | 0.86% | 8.12782 | 8.30066 | 8.13804 | 0 |
| Apr 02 2024 | 8.13184 | 0.03 | 0.41% | 8.09577 | 8.13619 | 8.09078 | 0 |
| Apr 01 2024 | 8.09832 | -0.03 | -0.37% | 8.13226 | 8.13964 | 8.09425 | 0 |
| Mar 31 2024 | 8.12877 | 0.00 | 0.02% | 8.12877 | 8.12877 | 8.12694 | 0 |
| Mar 30 2024 | 8.12694 | 0.00 | 0.00% | 8.12694 | 8.12694 | 8.12694 | 0 |
| Mar 29 2024 | 8.12694 | 0.00 | -0.04% | 8.12972 | 8.132 | 8.10204 | 0 |
| Mar 28 2024 | 8.13043 | -0.03 | -0.36% | 8.15819 | 8.16951 | 8.1248 | 0 |
| Mar 27 2024 | 8.15965 | -0.01 | -0.13% | 8.17034 | 8.18645 | 8.15154 | 0 |
| Mar 26 2024 | 8.17046 | -0.02 | -0.22% | 8.18763 | 8.19658 | 8.15616 | 0 |
| Mar 25 2024 | 8.18879 | 0.02 | 0.22% | 8.16194 | 8.19871 | 8.15196 | 0 |
| Mar 24 2024 | 8.17118 | 0.00 | 0.00% | 8.17118 | 8.17118 | 8.17118 | 0 |
| Mar 23 2024 | 8.17118 | 0.00 | 0.00% | 8.17118 | 8.17118 | 8.17118 | 0 |
| Mar 22 2024 | 8.17118 | 0.01 | 0.14% | 8.15931 | 8.19414 | 8.14835 | 0 |
| Mar 21 2024 | 8.15956 | -0.06 | -0.75% | 8.22002 | 8.38991 | 8.14369 | 0 |
| Mar 20 2024 | 8.22098 | 0.07 | 0.88% | 8.13358 | 8.2238 | 8.15262 | 0 |
| Mar 19 2024 | 8.14917 | 0.03 | 0.39% | 8.11633 | 8.19673 | 8.09596 | 0 |
| Mar 18 2024 | 8.11775 | 0.00 | -0.03% | 8.11053 | 8.13911 | 8.10045 | 0 |
| Mar 17 2024 | 8.12039 | 0.00 | 0.00% | 8.12039 | 8.12039 | 8.12039 | 0 |
| Mar 16 2024 | 8.12039 | 0.00 | 0.00% | 8.12039 | 8.12039 | 8.12039 | 0 |
| Mar 15 2024 | 8.12039 | 0.02 | 0.20% | 8.10385 | 8.2697 | 8.08501 | 0 |
| Mar 14 2024 | 8.10384 | -0.03 | -0.34% | 8.13139 | 8.13398 | 8.08262 | 0 |
| Mar 13 2024 | 8.13171 | 0.00 | -0.06% | 8.12597 | 8.13771 | 8.10389 | 0 |
| Mar 12 2024 | 8.13652 | 0.02 | 0.28% | 8.11447 | 8.13754 | 7.98005 | 0 |
| Mar 11 2024 | 8.11377 | -0.05 | -0.59% | 8.1575 | 8.26456 | 8.10446 | 0 |
| Mar 10 2024 | 8.16177 | 0.00 | 0.00% | 8.16177 | 8.16177 | 8.16177 | 0 |
| Mar 09 2024 | 8.16177 | 0.00 | 0.00% | 8.16177 | 8.16177 | 8.16177 | 0 |
| Mar 08 2024 | 8.16177 | -0.03 | -0.39% | 8.19487 | 8.19555 | 8.04594 | 0 |
| Mar 07 2024 | 8.19345 | 0.03 | 0.41% | 8.16079 | 8.214 | 8.13397 | 0 |
| Mar 06 2024 | 8.15994 | 0.00 | 0.06% | 8.15505 | 8.18569 | 8.12766 | 0 |
| Mar 05 2024 | 8.15535 | 0.00 | -0.04% | 8.15767 | 8.17308 | 8.14075 | 0 |
| Mar 04 2024 | 8.15878 | 0.01 | 0.15% | 8.16119 | 8.31924 | 8.14216 | 0 |
| Mar 03 2024 | 8.14649 | 0.00 | 0.00% | 8.14649 | 8.14649 | 8.14649 | 0 |
| Mar 02 2024 | 8.14649 | 0.00 | 0.00% | 8.14649 | 8.14649 | 8.14649 | 0 |
| Mar 01 2024 | 8.14649 | 0.00 | 0.04% | 8.14527 | 8.16627 | 8.09491 | 0 |
| Feb 29 2024 | 8.14343 | -0.04 | -0.45% | 8.17884 | 8.1798 | 8.13342 | 0 |
| Feb 28 2024 | 8.18023 | 0.02 | 0.27% | 8.15782 | 8.18594 | 8.01044 | 0 |
| Feb 27 2024 | 8.15844 | 0.00 | 0.00% | 8.15825 | 8.18745 | 8.13654 | 0 |
| Feb 26 2024 | 8.15821 | 0.04 | 0.48% | 8.11747 | 8.18867 | 8.12177 | 0 |
| Feb 25 2024 | 8.11888 | 0.00 | 0.00% | 8.11888 | 8.11888 | 8.11888 | 0 |
| Feb 24 2024 | 8.11888 | 0.00 | 0.00% | 8.11888 | 8.11888 | 8.11888 | 0 |
| Feb 23 2024 | 8.11888 | 0.02 | 0.20% | 8.10273 | 8.15618 | 8.09122 | 0 |
| Feb 22 2024 | 8.10236 | -0.01 | -0.18% | 8.11827 | 8.13735 | 8.07731 | 0 |
| Feb 21 2024 | 8.11684 | 0.01 | 0.08% | 8.10863 | 8.12972 | 8.0969 | 0 |
| Feb 20 2024 | 8.11036 | 0.01 | 0.14% | 8.09985 | 8.13498 | 8.09347 | 0 |
| Feb 19 2024 | 8.09938 | 0.01 | 0.09% | 8.09918 | 8.11785 | 8.05442 | 0 |
| Feb 18 2024 | 8.09178 | 0.00 | 0.00% | 8.09178 | 8.09178 | 8.09178 | 0 |
| Feb 17 2024 | 8.09178 | 0.00 | 0.00% | 8.09178 | 8.09178 | 8.09178 | 0 |
| Feb 16 2024 | 8.09178 | 0.01 | 0.07% | 8.08452 | 8.09588 | 8.05986 | 0 |
| Feb 15 2024 | 8.0859 | 0.01 | 0.09% | 8.07963 | 8.14362 | 8.04835 | 0 |
| Feb 14 2024 | 8.07882 | 0.01 | 0.13% | 8.06984 | 8.08094 | 8.0486 | 0 |
| Feb 13 2024 | 8.06813 | -0.02 | -0.21% | 8.08532 | 8.10279 | 8.03472 | 0 |
| Feb 12 2024 | 8.08514 | 0.00 | -0.01% | 8.09616 | 8.1291 | 8.07006 | 0 |
| Feb 11 2024 | 8.08596 | 0.00 | 0.00% | 8.08596 | 8.08596 | 8.08596 | 0 |
| Feb 10 2024 | 8.08596 | 0.00 | 0.00% | 8.08596 | 8.08596 | 8.08596 | 0 |
