Register for real-time alerts, custom portfolio, and market movers
DTM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 64.74 | -0.68 | -1.04% | 65.64 | 65.82 | 64.72 | 447,153 |
| May 10 2024 | 65.42 | 0.11 | 0.17% | 65.55 | 65.755 | 64.8475 | 504,119 |
| May 09 2024 | 65.31 | 1.19 | 1.86% | 64.02 | 65.36 | 63.87 | 673,452 |
| May 08 2024 | 64.12 | 0.06 | 0.09% | 64.13 | 64.70 | 63.82 | 655,800 |
| May 07 2024 | 64.06 | 0.46 | 0.72% | 63.91 | 64.355 | 63.50 | 785,348 |
| May 06 2024 | 63.60 | 0.67 | 1.06% | 63.27 | 63.61 | 62.90 | 545,943 |
| May 03 2024 | 62.93 | 0.32 | 0.51% | 62.95 | 63.055 | 62.44 | 464,906 |
| May 02 2024 | 62.61 | 0.98 | 1.59% | 61.96 | 62.96 | 61.9356 | 645,493 |
| May 01 2024 | 61.63 | -0.57 | -0.92% | 61.94 | 62.255 | 61.005 | 827,347 |
| Apr 30 2024 | 62.20 | -1.01 | -1.60% | 63.58 | 64.17 | 61.81 | 1,491,784 |
| Apr 29 2024 | 63.21 | -0.83 | -1.30% | 64.26 | 64.52 | 62.995 | 1,128,785 |
| Apr 26 2024 | 64.04 | -0.55 | -0.85% | 64.36 | 64.50 | 63.86 | 701,910 |
| Apr 25 2024 | 64.59 | 0.42 | 0.65% | 64.16 | 64.69 | 63.62 | 512,141 |
| Apr 24 2024 | 64.17 | 1.09 | 1.73% | 62.83 | 64.21 | 62.33 | 748,914 |
| Apr 23 2024 | 63.08 | 0.17 | 0.27% | 62.81 | 63.70 | 62.5775 | 814,666 |
| Apr 22 2024 | 62.91 | -0.32 | -0.51% | 63.02 | 63.63 | 62.33 | 894,019 |
| Apr 19 2024 | 63.23 | 0.44 | 0.70% | 62.87 | 63.83 | 62.75 | 1,003,264 |
| Apr 18 2024 | 62.79 | 0.28 | 0.45% | 62.34 | 63.11 | 62.13 | 634,629 |
| Apr 17 2024 | 62.51 | 0.48 | 0.77% | 61.83 | 62.82 | 61.78 | 658,316 |
| Apr 16 2024 | 62.03 | -0.16 | -0.26% | 61.86 | 62.14 | 61.25 | 465,295 |
| Apr 15 2024 | 62.19 | -0.45 | -0.72% | 63.14 | 63.30 | 61.82 | 644,210 |
| Apr 12 2024 | 62.64 | -0.60 | -0.95% | 63.57 | 64.0625 | 62.41 | 813,671 |
| Apr 11 2024 | 63.24 | -0.28 | -0.44% | 63.66 | 63.66 | 62.7625 | 566,094 |
| Apr 10 2024 | 63.52 | 0.51 | 0.81% | 62.74 | 63.78 | 62.31 | 1,072,366 |
| Apr 09 2024 | 63.01 | 0.63 | 1.01% | 62.54 | 63.08 | 62.21 | 663,646 |
| Apr 08 2024 | 62.38 | -0.37 | -0.59% | 62.80 | 63.13 | 62.38 | 671,354 |
| Apr 05 2024 | 62.75 | -0.67 | -1.06% | 63.50 | 63.50 | 62.16 | 689,133 |
| Apr 04 2024 | 63.42 | -0.06 | -0.09% | 63.89 | 64.19 | 63.16 | 567,516 |
| Apr 03 2024 | 63.48 | 0.62 | 0.99% | 63.15 | 63.94 | 63.00 | 959,808 |
| Apr 02 2024 | 62.86 | 1.66 | 2.71% | 61.45 | 62.97 | 61.02 | 1,223,634 |
| Apr 01 2024 | 61.20 | 0.10 | 0.16% | 61.00 | 61.33 | 60.54 | 569,232 |
| Mar 28 2024 | 61.10 | 1.49 | 2.50% | 59.85 | 61.31 | 59.50 | 849,677 |
| Mar 27 2024 | 59.61 | 0.51 | 0.86% | 59.15 | 59.61 | 59.03 | 458,984 |
| Mar 26 2024 | 59.10 | -0.31 | -0.52% | 59.50 | 59.55 | 58.995 | 505,106 |
| Mar 25 2024 | 59.41 | 0.05 | 0.08% | 59.50 | 59.90 | 59.21 | 505,712 |
| Mar 22 2024 | 59.36 | -0.12 | -0.20% | 59.64 | 59.72 | 59.23 | 651,554 |
| Mar 21 2024 | 59.48 | 1.03 | 1.76% | 58.51 | 59.51 | 58.25 | 628,165 |
| Mar 20 2024 | 58.45 | -0.23 | -0.39% | 57.98 | 58.77 | 57.95 | 465,535 |
| Mar 19 2024 | 58.68 | 1.12 | 1.95% | 57.69 | 58.69 | 57.50 | 550,555 |
| Mar 18 2024 | 57.56 | -0.03 | -0.05% | 57.66 | 57.89 | 57.45 | 478,515 |
| Mar 15 2024 | 57.59 | -0.54 | -0.93% | 57.16 | 57.79 | 57.16 | 899,466 |
| Mar 14 2024 | 58.13 | -0.01 | -0.02% | 58.13 | 58.41 | 57.57 | 596,750 |
| Mar 13 2024 | 58.14 | -0.32 | -0.55% | 58.74 | 58.85 | 58.08 | 661,880 |
| Mar 12 2024 | 58.46 | -0.11 | -0.19% | 58.46 | 58.74 | 58.25 | 428,574 |
| Mar 11 2024 | 58.57 | 0.29 | 0.50% | 58.15 | 58.72 | 57.9223 | 391,754 |
| Mar 08 2024 | 58.28 | -0.01 | -0.02% | 58.24 | 58.44 | 58.03 | 419,421 |
| Mar 07 2024 | 58.29 | -0.03 | -0.05% | 58.20 | 58.69 | 58.20 | 534,258 |
| Mar 06 2024 | 58.32 | 0.12 | 0.21% | 58.57 | 58.90 | 58.07 | 753,808 |
| Mar 05 2024 | 58.20 | 0.41 | 0.71% | 57.71 | 58.70 | 57.71 | 472,523 |
| Mar 04 2024 | 57.79 | 0.08 | 0.14% | 57.79 | 58.30 | 57.60 | 405,383 |
| Mar 01 2024 | 57.71 | 0.08 | 0.14% | 57.63 | 58.01 | 57.41 | 546,525 |
| Feb 29 2024 | 57.63 | 0.63 | 1.11% | 57.15 | 57.79 | 57.115 | 680,977 |
| Feb 28 2024 | 57.00 | 0.42 | 0.74% | 56.91 | 57.50 | 56.60 | 610,707 |
| Feb 27 2024 | 56.58 | -0.21 | -0.37% | 57.17 | 57.17 | 56.155 | 958,646 |
| Feb 26 2024 | 56.79 | -0.29 | -0.51% | 56.91 | 57.60 | 56.62 | 652,939 |
| Feb 23 2024 | 57.08 | 0.23 | 0.40% | 56.76 | 57.38 | 56.73 | 776,205 |
| Feb 22 2024 | 56.85 | 0.09 | 0.16% | 56.61 | 56.86 | 55.98 | 929,901 |
| Feb 21 2024 | 56.76 | 1.11 | 1.99% | 55.64 | 56.77 | 55.48 | 1,052,362 |
| Feb 20 2024 | 55.65 | 0.95 | 1.74% | 55.25 | 56.24 | 55.05 | 1,277,656 |
| Feb 16 2024 | 54.70 | 2.27 | 4.33% | 54.50 | 55.07 | 53.06 | 1,389,328 |
| Feb 15 2024 | 52.43 | 0.67 | 1.29% | 51.66 | 52.90 | 51.66 | 993,361 |
| Feb 14 2024 | 51.76 | -0.07 | -0.14% | 52.00 | 52.00 | 51.169 | 422,895 |
