Register for streaming realtime charts, analysis tools, and prices.
DK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 29.50 | -0.26 | -0.87% | 29.57 | 29.69 | 29.265 | 694,521 |
| Apr 23 2024 | 29.76 | 0.15 | 0.51% | 29.46 | 29.81 | 29.15 | 782,153 |
| Apr 22 2024 | 29.61 | -0.06 | -0.20% | 29.67 | 30.13 | 29.41 | 731,940 |
| Apr 19 2024 | 29.67 | 0.22 | 0.75% | 29.39 | 30.06 | 29.31 | 527,847 |
| Apr 18 2024 | 29.45 | -0.65 | -2.16% | 30.22 | 30.22 | 29.31 | 720,710 |
| Apr 17 2024 | 30.10 | -0.40 | -1.31% | 30.70 | 30.84 | 29.835 | 637,137 |
| Apr 16 2024 | 30.50 | -0.45 | -1.45% | 30.74 | 30.85 | 30.12 | 949,865 |
| Apr 15 2024 | 30.95 | -0.68 | -2.15% | 31.50 | 31.545 | 30.57 | 1,247,286 |
| Apr 12 2024 | 31.63 | 0.04 | 0.13% | 31.95 | 32.09 | 31.15 | 1,140,717 |
| Apr 11 2024 | 31.59 | 0.12 | 0.38% | 31.76 | 31.98 | 31.28 | 736,262 |
| Apr 10 2024 | 31.47 | 0.08 | 0.25% | 31.14 | 31.675 | 30.96 | 826,836 |
| Apr 09 2024 | 31.39 | -0.98 | -3.03% | 32.54 | 32.69 | 31.34 | 874,947 |
| Apr 08 2024 | 32.37 | -1.02 | -3.05% | 33.10 | 33.2745 | 32.275 | 959,501 |
| Apr 05 2024 | 33.39 | 0.59 | 1.80% | 33.10 | 33.60 | 32.6705 | 1,237,401 |
| Apr 04 2024 | 32.80 | 0.63 | 1.96% | 32.04 | 33.18 | 32.04 | 1,401,135 |
| Apr 03 2024 | 32.17 | 0.56 | 1.77% | 31.62 | 32.63 | 31.62 | 1,585,835 |
| Apr 02 2024 | 31.61 | 0.90 | 2.93% | 30.86 | 31.69 | 30.50 | 1,319,764 |
| Apr 01 2024 | 30.71 | -0.03 | -0.10% | 30.53 | 31.44 | 29.82 | 1,069,675 |
| Mar 28 2024 | 30.74 | 0.08 | 0.26% | 30.70 | 30.86 | 30.06 | 1,488,486 |
| Mar 27 2024 | 30.66 | 0.10 | 0.33% | 30.66 | 30.98 | 30.53 | 585,407 |
| Mar 26 2024 | 30.56 | -0.09 | -0.29% | 30.78 | 31.09 | 30.46 | 814,685 |
| Mar 25 2024 | 30.65 | -0.09 | -0.29% | 31.00 | 31.4113 | 30.59 | 685,739 |
| Mar 22 2024 | 30.74 | 0.06 | 0.20% | 30.72 | 30.77 | 30.31 | 704,923 |
| Mar 21 2024 | 30.68 | 0.09 | 0.29% | 30.62 | 30.91 | 30.31 | 768,631 |
| Mar 20 2024 | 30.59 | 0.36 | 1.19% | 29.98 | 30.62 | 29.875 | 1,100,790 |
| Mar 19 2024 | 30.23 | 0.60 | 2.02% | 29.54 | 30.44 | 29.54 | 1,284,093 |
| Mar 18 2024 | 29.63 | 0.13 | 0.44% | 29.60 | 30.09 | 29.13 | 1,309,748 |
| Mar 15 2024 | 29.50 | 1.83 | 6.61% | 27.88 | 29.73 | 27.88 | 3,886,211 |
| Mar 14 2024 | 27.67 | 0.49 | 1.80% | 27.25 | 27.875 | 26.83 | 1,169,786 |
| Mar 13 2024 | 27.18 | 1.31 | 5.06% | 26.32 | 27.59 | 26.16 | 1,159,006 |
| Mar 12 2024 | 25.87 | -0.71 | -2.67% | 26.43 | 26.47 | 25.75 | 1,103,785 |
| Mar 11 2024 | 26.58 | 0.08 | 0.30% | 26.42 | 26.81 | 26.23 | 1,387,905 |
| Mar 08 2024 | 26.50 | 0.47 | 1.81% | 26.01 | 26.70 | 25.91 | 1,924,740 |
| Mar 07 2024 | 26.03 | 0.75 | 2.97% | 25.46 | 26.10 | 25.32 | 612,697 |
| Mar 06 2024 | 25.28 | -0.12 | -0.47% | 25.54 | 25.7843 | 24.66 | 1,051,590 |
| Mar 05 2024 | 25.40 | -0.24 | -0.94% | 25.61 | 26.055 | 25.30 | 802,716 |
| Mar 04 2024 | 25.64 | -0.21 | -0.81% | 25.63 | 26.42 | 25.42 | 890,666 |
| Mar 01 2024 | 25.85 | 0.34 | 1.33% | 25.74 | 26.24 | 25.621 | 1,070,843 |
| Feb 29 2024 | 25.51 | 0.84 | 3.40% | 24.57 | 25.75 | 24.55 | 1,577,188 |
| Feb 28 2024 | 24.67 | -1.05 | -4.08% | 25.49 | 25.94 | 24.535 | 2,200,533 |
| Feb 27 2024 | 25.72 | -2.57 | -9.08% | 26.69 | 28.37 | 25.55 | 2,387,312 |
| Feb 26 2024 | 28.29 | 0.03 | 0.11% | 28.11 | 28.66 | 27.91 | 1,332,403 |
| Feb 23 2024 | 28.26 | 0.60 | 2.17% | 27.36 | 28.365 | 27.19 | 823,716 |
| Feb 22 2024 | 27.66 | -0.12 | -0.43% | 27.33 | 27.68 | 27.01 | 1,140,256 |
| Feb 21 2024 | 27.78 | 0.45 | 1.65% | 27.48 | 27.99 | 27.43 | 1,099,392 |
| Feb 20 2024 | 27.33 | -0.99 | -3.50% | 28.16 | 28.21 | 27.04 | 1,133,640 |
| Feb 16 2024 | 28.32 | -0.38 | -1.32% | 28.67 | 28.84 | 28.155 | 640,058 |
| Feb 15 2024 | 28.70 | 0.63 | 2.24% | 28.02 | 28.91 | 28.02 | 985,174 |
| Feb 14 2024 | 28.07 | 0.20 | 0.72% | 28.17 | 28.23 | 27.45 | 731,532 |
| Feb 13 2024 | 27.87 | -0.46 | -1.62% | 28.11 | 28.37 | 27.577 | 843,391 |
| Feb 12 2024 | 28.33 | -0.10 | -0.35% | 28.47 | 28.82 | 28.265 | 878,489 |
| Feb 09 2024 | 28.43 | 0.32 | 1.14% | 28.11 | 28.50 | 27.975 | 1,047,401 |
| Feb 08 2024 | 28.11 | 0.80 | 2.93% | 27.29 | 28.255 | 27.25 | 696,046 |
| Feb 07 2024 | 27.31 | 0.65 | 2.44% | 26.81 | 27.675 | 26.63 | 750,414 |
| Feb 06 2024 | 26.66 | -0.52 | -1.91% | 27.21 | 27.80 | 26.60 | 807,293 |
| Feb 05 2024 | 27.18 | 0.68 | 2.57% | 26.21 | 27.25 | 26.00 | 664,237 |
| Feb 02 2024 | 26.50 | -0.46 | -1.71% | 26.84 | 26.99 | 26.20 | 847,346 |
| Feb 01 2024 | 26.96 | -0.07 | -0.26% | 27.16 | 27.35 | 26.18 | 1,002,131 |
| Jan 31 2024 | 27.03 | -0.83 | -2.98% | 27.98 | 28.05 | 27.02 | 1,085,179 |
| Jan 30 2024 | 27.86 | 0.88 | 3.26% | 26.68 | 27.89 | 26.54 | 1,352,866 |
| Jan 29 2024 | 26.98 | 0.39 | 1.47% | 26.57 | 26.995 | 26.22 | 792,166 |
| Jan 26 2024 | 26.59 | 0.82 | 3.18% | 25.79 | 26.63 | 25.67 | 728,628 |
