Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DSG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 129.04 | -0.33 | -0.26% | 127.80 | 129.92 | 127.40 | 114,702 |
| Apr 24 2024 | 129.37 | 0.86 | 0.67% | 128.63 | 129.95 | 128.51 | 104,903 |
| Apr 23 2024 | 128.51 | 2.97 | 2.37% | 125.77 | 131.18 | 125.77 | 196,391 |
| Apr 22 2024 | 125.54 | 1.51 | 1.22% | 123.95 | 126.08 | 123.91 | 64,857 |
| Apr 19 2024 | 124.03 | -0.13 | -0.10% | 123.65 | 124.37 | 122.68 | 187,130 |
| Apr 18 2024 | 124.16 | -0.48 | -0.39% | 124.25 | 124.50 | 122.59 | 81,691 |
| Apr 17 2024 | 124.64 | -1.06 | -0.84% | 125.61 | 126.53 | 124.12 | 81,599 |
| Apr 16 2024 | 125.70 | 5.33 | 4.43% | 123.36 | 125.87 | 122.16 | 135,388 |
| Apr 15 2024 | 120.37 | -1.84 | -1.51% | 122.56 | 122.87 | 120.22 | 63,738 |
| Apr 12 2024 | 122.21 | -0.94 | -0.76% | 123.40 | 124.13 | 121.84 | 92,694 |
| Apr 11 2024 | 123.15 | 1.54 | 1.27% | 121.92 | 123.44 | 121.81 | 103,839 |
| Apr 10 2024 | 121.61 | -1.14 | -0.93% | 122.26 | 122.63 | 120.70 | 86,677 |
| Apr 09 2024 | 122.75 | 0.10 | 0.08% | 122.65 | 123.37 | 122.15 | 58,510 |
| Apr 08 2024 | 122.65 | 0.68 | 0.56% | 121.59 | 122.88 | 121.28 | 35,644 |
| Apr 05 2024 | 121.97 | 1.10 | 0.91% | 120.90 | 122.74 | 120.90 | 91,289 |
| Apr 04 2024 | 120.87 | -0.75 | -0.62% | 122.31 | 122.67 | 120.82 | 46,915 |
| Apr 03 2024 | 121.62 | -1.62 | -1.31% | 123.00 | 123.71 | 121.45 | 58,376 |
| Apr 02 2024 | 123.24 | -2.89 | -2.29% | 124.97 | 125.09 | 123.15 | 73,373 |
| Apr 01 2024 | 126.13 | 2.23 | 1.80% | 124.09 | 127.72 | 124.09 | 67,779 |
| Mar 28 2024 | 123.90 | -1.05 | -0.84% | 124.72 | 124.83 | 123.65 | 90,455 |
| Mar 27 2024 | 124.95 | -0.48 | -0.38% | 126.49 | 126.50 | 124.23 | 91,631 |
| Mar 26 2024 | 125.43 | 0.23 | 0.18% | 125.82 | 126.07 | 125.02 | 116,845 |
| Mar 25 2024 | 125.20 | -0.99 | -0.78% | 125.98 | 126.38 | 124.99 | 68,539 |
| Mar 22 2024 | 126.19 | -0.35 | -0.28% | 126.65 | 126.70 | 124.90 | 60,505 |
| Mar 21 2024 | 126.54 | 0.32 | 0.25% | 126.30 | 127.91 | 126.27 | 42,650 |
| Mar 20 2024 | 126.22 | 1.04 | 0.83% | 125.18 | 126.67 | 125.18 | 50,290 |
| Mar 19 2024 | 125.18 | -0.12 | -0.10% | 124.80 | 125.98 | 123.76 | 57,768 |
| Mar 18 2024 | 125.30 | 0.22 | 0.18% | 125.54 | 126.27 | 124.53 | 59,675 |
| Mar 15 2024 | 125.08 | -0.49 | -0.39% | 125.15 | 125.77 | 123.95 | 210,779 |
| Mar 14 2024 | 125.57 | 0.38 | 0.30% | 125.46 | 126.91 | 124.82 | 103,334 |
| Mar 13 2024 | 125.19 | -1.95 | -1.53% | 127.11 | 127.75 | 124.67 | 95,172 |
| Mar 12 2024 | 127.14 | 2.95 | 2.38% | 124.24 | 127.56 | 124.24 | 139,979 |
| Mar 11 2024 | 124.19 | 0.76 | 0.62% | 123.39 | 124.92 | 123.22 | 63,416 |
| Mar 08 2024 | 123.43 | 0.11 | 0.09% | 123.13 | 124.47 | 121.89 | 107,919 |
| Mar 07 2024 | 123.32 | 5.42 | 4.60% | 119.22 | 125.92 | 119.22 | 162,338 |
| Mar 06 2024 | 117.90 | 2.51 | 2.18% | 115.93 | 118.03 | 115.40 | 154,989 |
| Mar 05 2024 | 115.39 | -7.34 | -5.98% | 122.68 | 122.80 | 115.30 | 162,373 |
| Mar 04 2024 | 122.73 | 2.61 | 2.17% | 120.11 | 123.40 | 119.92 | 109,284 |
| Mar 01 2024 | 120.12 | 2.49 | 2.12% | 117.35 | 120.24 | 117.35 | 65,560 |
| Feb 29 2024 | 117.63 | 1.13 | 0.97% | 117.45 | 117.68 | 116.10 | 277,142 |
| Feb 28 2024 | 116.50 | -0.28 | -0.24% | 116.61 | 117.16 | 115.91 | 60,056 |
| Feb 27 2024 | 116.78 | -0.08 | -0.07% | 117.37 | 117.51 | 116.43 | 70,149 |
| Feb 26 2024 | 116.86 | 0.21 | 0.18% | 117.11 | 117.27 | 116.32 | 93,347 |
| Feb 23 2024 | 116.65 | 0.49 | 0.42% | 116.20 | 116.97 | 116.15 | 98,638 |
| Feb 22 2024 | 116.16 | 1.36 | 1.18% | 116.09 | 116.93 | 115.81 | 57,124 |
| Feb 21 2024 | 114.80 | -2.05 | -1.75% | 115.74 | 115.91 | 113.66 | 81,504 |
| Feb 20 2024 | 116.85 | -0.20 | -0.17% | 117.14 | 117.70 | 115.98 | 83,252 |
| Feb 16 2024 | 117.05 | -0.83 | -0.70% | 117.86 | 118.55 | 116.85 | 74,546 |
| Feb 15 2024 | 117.88 | -0.95 | -0.80% | 119.29 | 119.31 | 117.83 | 52,654 |
| Feb 14 2024 | 118.83 | 1.66 | 1.42% | 117.73 | 118.97 | 117.31 | 94,322 |
| Feb 13 2024 | 117.17 | -1.23 | -1.04% | 117.79 | 118.40 | 116.73 | 90,261 |
| Feb 12 2024 | 118.40 | -2.01 | -1.67% | 120.19 | 120.19 | 118.06 | 43,023 |
| Feb 09 2024 | 120.41 | 1.15 | 0.96% | 119.28 | 120.53 | 119.28 | 64,829 |
| Feb 08 2024 | 119.26 | 0.67 | 0.56% | 118.94 | 119.97 | 118.56 | 78,901 |
| Feb 07 2024 | 118.59 | 0.00 | 0.00% | 118.59 | 118.59 | 118.59 | 0 |
| Feb 06 2024 | 118.59 | -0.40 | -0.34% | 117.61 | 119.17 | 117.48 | 51,633 |
| Feb 05 2024 | 118.99 | -0.51 | -0.43% | 119.13 | 119.25 | 117.63 | 87,370 |
| Feb 02 2024 | 119.50 | 0.58 | 0.49% | 119.41 | 119.68 | 118.73 | 171,448 |
| Feb 01 2024 | 118.92 | 1.20 | 1.02% | 118.42 | 119.27 | 117.49 | 121,933 |
| Jan 31 2024 | 117.72 | -1.83 | -1.53% | 119.12 | 119.93 | 117.62 | 116,589 |
| Jan 30 2024 | 119.55 | -1.42 | -1.17% | 120.93 | 120.94 | 119.24 | 60,762 |
| Jan 29 2024 | 120.97 | 0.28 | 0.23% | 121.02 | 121.98 | 120.32 | 62,942 |
