Register for real-time alerts, custom portfolio, and market movers
DLR-K Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 23.68 | 0.19 | 0.81% | 23.49 | 23.69 | 23.37 | 43,913 |
| May 17 2024 | 23.49 | 0.12 | 0.51% | 23.26 | 23.5099 | 23.26 | 20,706 |
| May 16 2024 | 23.37 | -0.10 | -0.43% | 23.45 | 23.46 | 23.2503 | 9,709 |
| May 15 2024 | 23.47 | 0.20 | 0.86% | 23.41 | 23.495 | 23.38 | 11,300 |
| May 14 2024 | 23.27 | -0.01 | -0.04% | 23.30 | 23.37 | 23.0409 | 75,830 |
| May 13 2024 | 23.28 | 0.17 | 0.74% | 23.19 | 23.37 | 23.19 | 7,676 |
| May 10 2024 | 23.11 | -0.13 | -0.56% | 23.17 | 23.26 | 23.07 | 7,749 |
| May 09 2024 | 23.24 | 0.03 | 0.13% | 23.07 | 23.26 | 23.07 | 10,435 |
| May 08 2024 | 23.21 | -0.08 | -0.34% | 23.14 | 23.36 | 23.08 | 34,769 |
| May 07 2024 | 23.29 | -0.09 | -0.38% | 23.47 | 23.5205 | 23.22 | 19,572 |
| May 06 2024 | 23.38 | 0.05 | 0.21% | 23.36 | 23.4899 | 23.17 | 27,458 |
| May 03 2024 | 23.33 | 0.28 | 1.21% | 23.21 | 23.43 | 23.0617 | 15,777 |
| May 02 2024 | 23.05 | 0.08 | 0.35% | 22.88 | 23.16 | 22.88 | 18,068 |
| May 01 2024 | 22.97 | 0.20 | 0.88% | 22.92 | 23.10 | 22.77 | 30,195 |
| Apr 30 2024 | 22.77 | -0.30 | -1.30% | 23.11 | 23.11 | 22.75 | 65,394 |
| Apr 29 2024 | 23.07 | 0.02 | 0.09% | 23.14 | 23.28 | 23.01 | 13,938 |
| Apr 26 2024 | 23.05 | -0.07 | -0.30% | 23.12 | 23.4645 | 22.98 | 51,706 |
| Apr 25 2024 | 23.12 | -0.13 | -0.56% | 23.04 | 23.2114 | 23.02 | 23,713 |
| Apr 24 2024 | 23.25 | -0.30 | -1.27% | 23.50 | 23.50 | 23.21 | 23,425 |
| Apr 23 2024 | 23.55 | 0.20 | 0.86% | 23.18 | 23.55 | 23.18 | 33,302 |
| Apr 22 2024 | 23.35 | 0.20 | 0.86% | 23.20 | 23.35 | 23.15 | 79,458 |
| Apr 19 2024 | 23.15 | -0.05 | -0.22% | 23.20 | 23.20 | 23.11 | 5,759 |
| Apr 18 2024 | 23.20 | -0.04 | -0.17% | 23.11 | 23.24 | 23.00 | 11,143 |
| Apr 17 2024 | 23.24 | 0.07 | 0.30% | 23.18 | 23.38 | 23.07 | 40,264 |
| Apr 16 2024 | 23.17 | 0.18 | 0.78% | 22.87 | 23.1899 | 22.8078 | 17,530 |
| Apr 15 2024 | 22.99 | -0.33 | -1.42% | 23.21 | 23.21 | 22.70 | 18,185 |
| Apr 12 2024 | 23.32 | -0.02 | -0.09% | 23.37 | 23.37 | 23.12 | 9,258 |
| Apr 11 2024 | 23.34 | -0.15 | -0.64% | 23.48 | 23.48 | 23.11 | 13,972 |
| Apr 10 2024 | 23.49 | -0.30 | -1.26% | 23.66 | 23.675 | 23.13 | 16,877 |
| Apr 09 2024 | 23.79 | 0.02 | 0.08% | 23.76 | 23.83 | 23.72 | 8,984 |
| Apr 08 2024 | 23.77 | 0.07 | 0.30% | 23.74 | 23.775 | 23.65 | 32,958 |
| Apr 05 2024 | 23.70 | 0.01 | 0.04% | 23.67 | 23.7699 | 23.65 | 8,566 |
| Apr 04 2024 | 23.69 | -0.03 | -0.13% | 23.73 | 23.9499 | 23.57 | 21,066 |
| Apr 03 2024 | 23.72 | 0.11 | 0.47% | 23.46 | 23.72 | 23.37 | 15,527 |
| Apr 02 2024 | 23.61 | -0.16 | -0.67% | 23.60 | 23.62 | 23.45 | 32,404 |
| Apr 01 2024 | 23.77 | 0.19 | 0.81% | 23.66 | 23.7964 | 23.51 | 27,075 |
| Mar 28 2024 | 23.58 | 0.01 | 0.04% | 23.66 | 23.77 | 23.24 | 229,674 |
| Mar 27 2024 | 23.57 | -0.16 | -0.67% | 23.86 | 23.86 | 23.54 | 42,420 |
| Mar 26 2024 | 23.73 | -0.23 | -0.96% | 24.00 | 24.06 | 23.70 | 29,136 |
| Mar 25 2024 | 23.96 | -0.03 | -0.13% | 24.02 | 24.05 | 23.9174 | 32,184 |
| Mar 22 2024 | 23.99 | 0.05 | 0.21% | 24.01 | 24.13 | 23.94 | 25,891 |
| Mar 21 2024 | 23.94 | 0.08 | 0.34% | 23.99 | 24.105 | 23.8935 | 39,152 |
| Mar 20 2024 | 23.86 | -0.14 | -0.58% | 24.01 | 24.1599 | 23.86 | 19,891 |
| Mar 19 2024 | 24.00 | -0.06 | -0.25% | 24.06 | 24.15 | 24.00 | 33,933 |
| Mar 18 2024 | 24.06 | 0.09 | 0.38% | 24.00 | 24.15 | 24.00 | 22,099 |
| Mar 15 2024 | 23.97 | -0.33 | -1.36% | 24.35 | 24.414 | 23.97 | 11,839 |
| Mar 14 2024 | 24.30 | -0.59 | -2.37% | 24.55 | 24.55 | 24.30 | 13,357 |
| Mar 13 2024 | 24.89 | 0.03 | 0.12% | 24.89 | 24.9399 | 24.87 | 8,992 |
| Mar 12 2024 | 24.86 | 0.03 | 0.12% | 24.88 | 24.91 | 24.80 | 14,641 |
| Mar 11 2024 | 24.8293 | 0.00 | 0.00% | 24.83 | 24.95 | 24.75 | 5,659 |
| Mar 08 2024 | 24.83 | 0.07 | 0.28% | 24.76 | 24.90 | 24.76 | 11,779 |
| Mar 07 2024 | 24.76 | 0.14 | 0.57% | 24.65 | 24.83 | 24.65 | 6,212 |
| Mar 06 2024 | 24.62 | 0.04 | 0.16% | 24.67 | 24.88 | 24.58 | 30,766 |
| Mar 05 2024 | 24.58 | 0.06 | 0.26% | 24.55 | 24.58 | 24.4971 | 6,007 |
| Mar 04 2024 | 24.5154 | 0.08 | 0.33% | 24.58 | 24.58 | 24.4004 | 10,577 |
| Mar 01 2024 | 24.435 | 0.05 | 0.23% | 24.45 | 24.63 | 24.385 | 22,131 |
| Feb 29 2024 | 24.38 | -0.22 | -0.89% | 24.70 | 24.745 | 24.38 | 29,419 |
| Feb 28 2024 | 24.60 | 0.08 | 0.33% | 24.65 | 24.6622 | 24.57 | 6,103 |
| Feb 27 2024 | 24.52 | -0.25 | -1.01% | 24.60 | 24.71 | 24.52 | 13,761 |
| Feb 26 2024 | 24.77 | -0.07 | -0.28% | 24.84 | 24.84 | 24.70 | 11,582 |
| Feb 23 2024 | 24.84 | 0.19 | 0.77% | 24.72 | 24.85 | 24.51 | 9,202 |
| Feb 22 2024 | 24.6511 | 0.07 | 0.29% | 24.51 | 24.71 | 24.51 | 8,620 |
| Feb 21 2024 | 24.58 | -0.06 | -0.24% | 24.55 | 24.64 | 24.55 | 7,549 |
