Dow IncAktie Aktueller Dow IncKurs (2OY)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.450001 | -1.12852915361 | 39.875 | 40.475 | 39.1 | 5642 | 39.91169208 | DE |
| 4 | 0.729999 | 1.88654606538 | 38.695 | 40.475 | 37.299999 | 4476 | 38.90238932 | DE |
| 12 | -6.100001 | -13.3992333882 | 45.525 | 46.485 | 37.28 | 5635 | 40.70371559 | DE |
| 26 | -10.350001 | -20.7935730789 | 49.775 | 50.95 | 37.28 | 3989 | 43.39679555 | DE |
| 52 | -10.105001 | -20.40177872 | 49.53 | 55.7 | 37.28 | 3003 | 46.25367147 | DE |
| 156 | -10.895001 | -21.6514328299 | 50.32 | 66.9 | 37.28 | 1846 | 48.5447768 | DE |
| 260 | -6.175001 | -13.5416688596 | 45.6 | 66.9 | 20.51 | 1335 | 48.09695874 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 39.409999 | -0.33 | -0.82 | 39.735 | 39.93 | 39.409999 | 3334 |
| 1737667620 | 39.735 | 0.38 | 0.95 | 39.36 | 39.735 | 39.1 | 2145 |
| 1737581220 | 39.36 | -0.62 | -1.55 | 39.955 | 40.15 | 39.36 | 3302 |
| 1737494820 | 39.979999 | -0.12 | -0.29 | 40.26 | 40.475 | 39.659999 | 14719 |
| 1737408420 | 40.095 | 0.1 | 0.26 | 40 | 40.35 | 39.79 | 5386 |
| 1737149220 | 39.99 | 0.36 | 0.91 | 39.875 | 40.155 | 39.705 | 2656 |
| 1737062820 | 39.63 | 0.3 | 0.75 | 39.42 | 39.63 | 39.1 | 1817 |
| 1736976420 | 39.335 | 0.56 | 1.43 | 38.994999 | 39.54 | 38.909999 | 3226 |
| 1736890020 | 38.78 | 0.04 | 0.10 | 38.915 | 38.994999 | 38.635 | 2101 |
| 1736803620 | 38.74 | 1.14 | 3.03 | 37.805 | 38.74 | 37.545 | 8120 |
| 1736544420 | 37.6 | -0.25 | -0.67 | 37.905 | 38.1 | 37.4 | 5398 |
| 1736458020 | 37.854999 | 0.18 | 0.48 | 37.825 | 37.854999 | 37.54 | 1405 |
| 1736371620 | 37.674999 | -0.21 | -0.54 | 38.1 | 38.435 | 37.299999 | 3238 |
| 1736285220 | 37.88 | -0.36 | -0.93 | 38.265 | 38.33 | 37.88 | 5086 |
| 1736198820 | 38.235 | -0.13 | -0.33 | 38.244999 | 38.6 | 38.049999 | 6359 |
| 1735939620 | 38.36 | -0.16 | -0.40 | 38.545 | 38.72 | 38.14 | 3363 |
| 1735853220 | 38.515 | 0.25 | 0.65 | 38.665 | 39.395 | 38.515 | 3564 |
| 1735594020 | 38.265 | -0.19 | -0.48 | 38.475 | 38.59 | 38.265 | 3032 |
| 1735334820 | 38.45 | 0.03 | 0.08 | 38.695 | 38.905 | 38.35 | 5648 |
| 1734989220 | 38.42 | 0.06 | 0.16 | 38.299999 | 38.72 | 38.229999 | 5396 |
| 1734730020 | 38.36 | 0.37 | 0.97 | 37.835 | 38.6 | 37.28 | 5137 |
| 1734643620 | 37.99 | -0.86 | -2.21 | 38.795 | 38.985 | 37.825 | 8011 |
| 1734557220 | 38.85 | 0.15 | 0.39 | 39.34 | 39.42 | 38.85 | 3802 |
| 1734470820 | 38.7 | 0.55 | 1.44 | 38.165 | 38.815 | 38.115 | 5039 |
| 1734384420 | 38.15 | -0.73 | -1.88 | 38.905 | 39.115 | 38.15 | 8636 |
| 1734125220 | 38.88 | -0.57 | -1.44 | 39.625 | 39.625 | 38.555 | 11967 |
| 1734038820 | 39.45 | -0.09 | -0.23 | 39.595 | 39.9 | 39.265 | 7747 |
| 1733952420 | 39.54 | -0.61 | -1.52 | 40.174999 | 40.275 | 39.32 | 10345 |
| 1733866020 | 40.15 | -0.67 | -1.63 | 40.615 | 40.72 | 39.78 | 9455 |
| 1733779620 | 40.815 | 1.26 | 3.17 | 39.985 | 41.795 | 39.77 | 7914 |
| 1733520420 | 39.56 | -0.35 | -0.86 | 39.97 | 40.19 | 39.56 | 9321 |
| 1733434020 | 39.905 | -0.83 | -2.04 | 40.71 | 40.71 | 39.585 | 6573 |
| 1733347620 | 40.735 | -1.02 | -2.43 | 41.695 | 41.88 | 40.145 | 7055 |
| 1733261220 | 41.75 | -0.6 | -1.41 | 42.385 | 42.385 | 41.619999 | 2665 |
| 1733174820 | 42.345 | 0.46 | 1.10 | 41.89 | 42.345 | 41.7 | 4004 |
| 1732915620 | 41.885 | -0.81 | -1.90 | 42.235 | 42.32 | 41.335 | 3549 |
| 1732829220 | 42.695 | 0.34 | 0.79 | 42.47 | 42.705 | 42.45 | 4503 |
| 1732742820 | 42.36 | 0.15 | 0.36 | 42.645 | 42.645 | 42.195 | 4478 |
| 1732656420 | 42.21 | -1.64 | -3.73 | 43.965 | 43.98 | 42.2 | 4417 |
| 1732570020 | 43.845 | 0.28 | 0.65 | 43.735 | 44.15 | 43.2 | 3971 |
| 1732310820 | 43.56 | 0.79 | 1.85 | 43.155 | 43.59 | 42.86 | 6620 |
| 1732224420 | 42.77 | 1.01 | 2.42 | 41.89 | 43 | 41.595 | 5177 |
| 1732138020 | 41.76 | 0.52 | 1.26 | 41.35 | 41.76 | 41.155 | 2412 |
| 1732051620 | 41.24 | -0.55 | -1.32 | 41.74 | 42.135 | 41.1 | 5843 |
| 1731965220 | 41.79 | -0.11 | -0.26 | 41.805 | 42.1 | 41.565 | 4961 |
| 1731705960 | 41.9 | -0.55 | -1.30 | 42.25 | 43 | 41.825 | 5451 |
| 1731619560 | 42.45 | 0.04 | 0.08 | 42.6 | 43.06 | 42.1 | 4753 |
| 1731533160 | 42.415 | -0.15 | -0.35 | 42.455 | 42.619999 | 42.2 | 5306 |
| 1731446820 | 42.565 | -0.86 | -1.98 | 43.445 | 43.595 | 42.365 | 7612 |
| 1731360420 | 43.425 | 0.03 | 0.07 | 43.505 | 44.14 | 43.36 | 8969 |
| 1731101220 | 43.395 | -1.74 | -3.84 | 45.58 | 45.6 | 43.34 | 6195 |
| 1731014760 | 45.13 | 0.13 | 0.29 | 45.155 | 45.2 | 44.635 | 9900 |
| 1730928360 | 45 | 1.3 | 2.96 | 44.8 | 46.485 | 44.75 | 7576 |
| 1730841960 | 43.705 | -0.31 | -0.70 | 43.8 | 44.17 | 43.3 | 5056 |
| 1730755560 | 44.015 | -1.15 | -2.54 | 44.9 | 44.9 | 43.67 | 7910 |
| 1730496360 | 45.16 | -0.41 | -0.90 | 45.525 | 45.725 | 45.15 | 1680 |
| 1730409960 | 45.57 | 0.02 | 0.04 | 45.425 | 45.58 | 45.155 | 1963 |
| 1730323560 | 45.55 | -0.17 | -0.36 | 45.78 | 46.165 | 45.22 | 2965 |
| 1730237160 | 45.715 | -0.55 | -1.18 | 46.425 | 46.61 | 45.715 | 2971 |
| 1730150760 | 46.26 | 0.16 | 0.36 | 46.85 | 46.85 | 45.8 | 7160 |
| 1729888020 | 46.095 | -0.95 | -2.01 | 47.105 | 47.25 | 46.09 | 4094 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
