Register to chat with like-minded investors on our interactive forums.
DXO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 18.97 | 0.00 | 0.00% | 18.97 | 18.97 | 18.97 | 0 |
| Apr 30 2024 | 18.97 | -0.04 | -0.21% | 18.97 | 18.97 | 18.97 | 159 |
| Apr 29 2024 | 19.01 | 0.04 | 0.21% | 19.04 | 19.04 | 19.00 | 3,065 |
| Apr 26 2024 | 18.97 | 0.07 | 0.37% | 18.99 | 18.99 | 18.97 | 1,555 |
| Apr 25 2024 | 18.90 | -0.07 | -0.37% | 18.90 | 18.90 | 18.90 | 0 |
| Apr 24 2024 | 18.97 | -0.10 | -0.52% | 18.97 | 18.97 | 18.97 | 26 |
| Apr 23 2024 | 19.07 | 0.06 | 0.32% | 19.10 | 19.12 | 19.07 | 3,700 |
| Apr 22 2024 | 19.01 | 0.02 | 0.11% | 19.04 | 19.04 | 19.01 | 616 |
| Apr 19 2024 | 18.99 | 0.02 | 0.11% | 19.02 | 19.02 | 18.99 | 2,079 |
| Apr 18 2024 | 18.97 | -0.01 | -0.05% | 18.97 | 18.97 | 18.97 | 52 |
| Apr 17 2024 | 18.98 | -0.03 | -0.16% | 19.01 | 19.01 | 18.98 | 2,700 |
| Apr 16 2024 | 19.01 | 0.01 | 0.05% | 18.99 | 19.09 | 18.99 | 8,000 |
| Apr 15 2024 | 19.00 | -0.08 | -0.42% | 18.96 | 19.04 | 18.96 | 3,184 |
| Apr 12 2024 | 19.08 | 0.01 | 0.05% | 19.06 | 19.08 | 19.06 | 1,010 |
| Apr 11 2024 | 19.07 | -0.05 | -0.26% | 19.11 | 19.11 | 19.07 | 1,010 |
| Apr 10 2024 | 19.12 | -0.11 | -0.57% | 19.12 | 19.12 | 19.12 | 0 |
| Apr 09 2024 | 19.23 | 0.02 | 0.10% | 19.23 | 19.23 | 19.23 | 0 |
| Apr 08 2024 | 19.21 | 0.03 | 0.16% | 19.20 | 19.21 | 19.20 | 2,563 |
| Apr 05 2024 | 19.18 | -0.06 | -0.31% | 19.23 | 19.23 | 19.14 | 8,701 |
| Apr 04 2024 | 19.24 | 0.05 | 0.26% | 19.25 | 19.25 | 19.24 | 100 |
| Apr 03 2024 | 19.19 | 0.02 | 0.10% | 19.20 | 19.22 | 19.19 | 3,000 |
| Apr 02 2024 | 19.17 | -0.05 | -0.26% | 19.01 | 19.20 | 19.01 | 2,606 |
| Apr 01 2024 | 19.22 | -0.07 | -0.36% | 19.26 | 19.26 | 19.22 | 335 |
| Mar 28 2024 | 19.29 | 0.03 | 0.16% | 19.29 | 19.29 | 19.29 | 23 |
| Mar 27 2024 | 19.26 | 0.06 | 0.31% | 19.22 | 19.26 | 19.22 | 375 |
| Mar 26 2024 | 19.20 | -0.02 | -0.10% | 19.26 | 19.26 | 19.20 | 3,300 |
| Mar 25 2024 | 19.22 | -0.05 | -0.26% | 19.46 | 19.46 | 19.22 | 6,300 |
| Mar 22 2024 | 19.27 | -0.05 | -0.26% | 19.27 | 19.28 | 19.27 | 7,133 |
| Mar 21 2024 | 19.32 | 0.03 | 0.16% | 19.32 | 19.32 | 19.32 | 0 |
| Mar 20 2024 | 19.29 | 0.04 | 0.21% | 19.26 | 19.30 | 19.26 | 2,700 |
| Mar 19 2024 | 19.25 | 0.04 | 0.21% | 19.26 | 19.27 | 19.25 | 4,900 |
| Mar 18 2024 | 19.21 | 0.02 | 0.10% | 19.24 | 19.24 | 19.21 | 2,300 |
| Mar 15 2024 | 19.19 | -0.05 | -0.26% | 19.19 | 19.19 | 19.19 | 20 |
| Mar 14 2024 | 19.24 | -0.04 | -0.21% | 19.25 | 19.25 | 19.23 | 2,881 |
| Mar 13 2024 | 19.28 | -0.02 | -0.10% | 19.22 | 19.30 | 19.22 | 3,100 |
| Mar 12 2024 | 19.30 | 0.00 | 0.00% | 19.30 | 19.30 | 19.30 | 100 |
| Mar 11 2024 | 19.30 | 0.04 | 0.21% | 19.30 | 19.30 | 19.30 | 716 |
| Mar 08 2024 | 19.26 | 0.02 | 0.10% | 19.27 | 19.29 | 19.25 | 1,227 |
| Mar 07 2024 | 19.24 | 0.02 | 0.10% | 19.26 | 19.26 | 19.24 | 2,000 |
| Mar 06 2024 | 19.22 | 0.03 | 0.16% | 19.22 | 19.22 | 19.22 | 0 |
| Mar 05 2024 | 19.19 | 0.05 | 0.26% | 19.21 | 19.21 | 19.19 | 2,509 |
| Mar 04 2024 | 19.14 | -0.01 | -0.05% | 19.09 | 19.17 | 19.09 | 5,009 |
| Mar 01 2024 | 19.15 | 0.05 | 0.26% | 19.05 | 19.17 | 19.05 | 4,400 |
| Feb 29 2024 | 19.10 | -0.01 | -0.05% | 19.15 | 19.15 | 19.06 | 1,610 |
| Feb 28 2024 | 19.11 | 0.03 | 0.16% | 19.11 | 19.11 | 19.11 | 2,600 |
| Feb 27 2024 | 19.08 | -0.04 | -0.21% | 19.08 | 19.12 | 19.08 | 2,900 |
| Feb 26 2024 | 19.12 | -0.03 | -0.16% | 19.15 | 19.15 | 19.12 | 1,300 |
| Feb 23 2024 | 19.15 | -0.06 | -0.31% | 19.17 | 19.19 | 19.15 | 4,348 |
| Feb 22 2024 | 19.21 | 0.03 | 0.16% | 19.24 | 19.24 | 19.21 | 3,100 |
| Feb 21 2024 | 19.18 | 0.02 | 0.10% | 19.20 | 19.21 | 19.18 | 1,300 |
| Feb 20 2024 | 19.16 | -0.02 | -0.10% | 19.09 | 19.20 | 19.09 | 2,340 |
| Feb 16 2024 | 19.18 | 0.02 | 0.10% | 19.18 | 19.18 | 19.18 | 2,500 |
| Feb 15 2024 | 19.16 | 0.03 | 0.16% | 19.20 | 19.21 | 19.16 | 3,126 |
| Feb 14 2024 | 19.13 | 0.00 | 0.00% | 19.08 | 19.17 | 19.08 | 6,000 |
| Feb 13 2024 | 19.13 | -0.11 | -0.57% | 19.15 | 19.15 | 19.13 | 2,905 |
| Feb 12 2024 | 19.24 | -0.01 | -0.05% | 19.26 | 19.26 | 19.24 | 3,008 |
| Feb 09 2024 | 19.25 | 0.02 | 0.10% | 19.24 | 19.25 | 19.24 | 3,100 |
| Feb 08 2024 | 19.23 | 0.03 | 0.16% | 19.21 | 19.24 | 19.20 | 21,514 |
| Feb 07 2024 | 19.20 | 0.00 | 0.00% | 19.20 | 19.20 | 19.20 | 0 |
| Feb 06 2024 | 19.20 | 0.05 | 0.26% | 19.23 | 19.23 | 19.20 | 3,700 |
| Feb 05 2024 | 19.15 | -0.07 | -0.36% | 19.41 | 19.41 | 19.13 | 7,400 |
| Feb 02 2024 | 19.22 | -0.09 | -0.47% | 19.21 | 19.27 | 19.21 | 6,500 |
