Register for real-time alerts, custom portfolio, and market movers
DISB34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 36.40 | 0.24 | 0.66% | 36.10 | 36.60 | 36.10 | 20,533 |
| May 09 2024 | 36.16 | 0.37 | 1.03% | 36.00 | 36.56 | 35.97 | 53,609 |
| May 08 2024 | 35.79 | 0.19 | 0.53% | 35.80 | 36.19 | 35.60 | 30,438 |
| May 07 2024 | 35.60 | -3.91 | -9.90% | 36.29 | 36.44 | 35.24 | 406,249 |
| May 06 2024 | 39.51 | 0.91 | 2.36% | 38.75 | 39.56 | 38.61 | 61,203 |
| May 03 2024 | 38.60 | 0.36 | 0.94% | 38.03 | 38.60 | 38.03 | 17,727 |
| May 02 2024 | 38.24 | -0.36 | -0.93% | 38.40 | 38.45 | 37.72 | 40,699 |
| Apr 30 2024 | 38.60 | 0.26 | 0.68% | 38.34 | 38.90 | 38.26 | 16,460 |
| Apr 29 2024 | 38.34 | -0.11 | -0.29% | 38.52 | 38.72 | 38.07 | 52,274 |
| Apr 26 2024 | 38.45 | -0.29 | -0.75% | 38.25 | 38.61 | 38.05 | 19,934 |
| Apr 25 2024 | 38.74 | -0.14 | -0.36% | 38.60 | 38.84 | 38.10 | 11,034 |
| Apr 24 2024 | 38.88 | -0.02 | -0.05% | 38.12 | 39.13 | 37.95 | 31,833 |
| Apr 23 2024 | 38.90 | 0.40 | 1.04% | 38.56 | 39.12 | 38.55 | 15,478 |
| Apr 22 2024 | 38.50 | -0.40 | -1.03% | 39.02 | 39.25 | 38.48 | 15,602 |
| Apr 19 2024 | 38.90 | -0.30 | -0.77% | 39.20 | 39.20 | 38.65 | 24,445 |
| Apr 18 2024 | 39.20 | -0.17 | -0.43% | 39.30 | 39.96 | 39.20 | 39,484 |
| Apr 17 2024 | 39.37 | -0.67 | -1.67% | 40.04 | 40.04 | 39.37 | 36,336 |
| Apr 16 2024 | 40.04 | 1.12 | 2.88% | 39.20 | 40.17 | 39.20 | 84,920 |
| Apr 15 2024 | 38.92 | 0.33 | 0.86% | 39.12 | 39.85 | 38.75 | 41,302 |
| Apr 12 2024 | 38.59 | -1.24 | -3.11% | 39.83 | 39.86 | 38.08 | 27,416 |
| Apr 11 2024 | 39.83 | 0.31 | 0.78% | 39.66 | 40.05 | 39.44 | 22,113 |
| Apr 10 2024 | 39.52 | 0.16 | 0.41% | 39.30 | 39.74 | 39.09 | 28,866 |
| Apr 09 2024 | 39.36 | 0.03 | 0.08% | 39.30 | 39.56 | 39.03 | 69,352 |
| Apr 08 2024 | 39.33 | -0.42 | -1.06% | 39.75 | 40.00 | 39.22 | 37,106 |
| Apr 05 2024 | 39.75 | 0.39 | 0.99% | 39.19 | 40.10 | 38.99 | 55,308 |
| Apr 04 2024 | 39.36 | -0.40 | -1.01% | 40.09 | 40.22 | 39.35 | 77,080 |
| Apr 03 2024 | 39.76 | -1.66 | -4.01% | 40.59 | 41.85 | 39.72 | 44,643 |
| Apr 02 2024 | 41.42 | 0.34 | 0.83% | 40.69 | 41.60 | 40.25 | 157,791 |
| Apr 01 2024 | 41.08 | 0.23 | 0.56% | 41.00 | 41.17 | 40.70 | 167,851 |
| Mar 28 2024 | 40.85 | 0.57 | 1.42% | 40.20 | 41.10 | 40.20 | 65,824 |
| Mar 27 2024 | 40.28 | 0.48 | 1.21% | 39.91 | 40.54 | 39.84 | 73,313 |
| Mar 26 2024 | 39.80 | 0.25 | 0.63% | 39.55 | 40.00 | 39.39 | 83,448 |
| Mar 25 2024 | 39.55 | 1.55 | 4.08% | 38.91 | 39.62 | 38.73 | 36,205 |
| Mar 22 2024 | 38.00 | -0.85 | -2.19% | 38.92 | 39.12 | 37.95 | 32,283 |
| Mar 21 2024 | 38.85 | 0.31 | 0.80% | 38.59 | 38.99 | 38.49 | 45,376 |
| Mar 20 2024 | 38.54 | 0.22 | 0.57% | 38.40 | 38.68 | 38.16 | 11,913 |
| Mar 19 2024 | 38.32 | 0.32 | 0.84% | 38.00 | 38.58 | 38.00 | 33,914 |
| Mar 18 2024 | 38.00 | 0.80 | 2.15% | 37.20 | 38.30 | 37.20 | 41,098 |
| Mar 15 2024 | 37.20 | 0.00 | 0.00% | 37.23 | 37.54 | 37.08 | 19,072 |
| Mar 14 2024 | 37.20 | 0.00 | 0.00% | 37.20 | 37.33 | 36.37 | 41,381 |
| Mar 13 2024 | 37.20 | -0.04 | -0.11% | 37.35 | 37.90 | 37.20 | 42,922 |
| Mar 12 2024 | 37.24 | 0.04 | 0.11% | 37.39 | 37.51 | 37.08 | 128,779 |
| Mar 11 2024 | 37.20 | 0.48 | 1.31% | 36.71 | 37.50 | 36.54 | 53,384 |
| Mar 08 2024 | 36.72 | 0.52 | 1.44% | 36.20 | 36.89 | 36.20 | 37,170 |
| Mar 07 2024 | 36.20 | -0.01 | -0.03% | 35.54 | 36.46 | 35.53 | 117,795 |
| Mar 06 2024 | 36.21 | -0.80 | -2.16% | 37.15 | 37.25 | 35.96 | 21,068 |
| Mar 05 2024 | 37.01 | -0.47 | -1.25% | 37.40 | 37.97 | 37.01 | 48,883 |
| Mar 04 2024 | 37.48 | 0.49 | 1.32% | 37.10 | 37.60 | 36.93 | 58,302 |
| Mar 01 2024 | 36.99 | 0.22 | 0.60% | 36.90 | 37.00 | 36.57 | 196,505 |
| Feb 29 2024 | 36.77 | 0.03 | 0.08% | 36.70 | 37.39 | 36.70 | 63,832 |
| Feb 28 2024 | 36.74 | 1.22 | 3.43% | 35.60 | 36.74 | 35.60 | 28,785 |
| Feb 27 2024 | 35.52 | 0.02 | 0.06% | 35.66 | 36.00 | 35.52 | 29,536 |
| Feb 26 2024 | 35.50 | -0.43 | -1.20% | 35.91 | 36.09 | 35.50 | 18,052 |
| Feb 23 2024 | 35.93 | 0.16 | 0.45% | 35.76 | 35.93 | 35.19 | 20,209 |
| Feb 22 2024 | 35.77 | 0.40 | 1.13% | 35.60 | 35.77 | 35.47 | 21,368 |
| Feb 21 2024 | 35.37 | -0.56 | -1.56% | 35.55 | 35.88 | 35.27 | 28,216 |
| Feb 20 2024 | 35.93 | -0.51 | -1.40% | 36.53 | 36.64 | 35.93 | 37,555 |
| Feb 19 2024 | 36.44 | -0.30 | -0.82% | 36.74 | 36.74 | 36.22 | 21,516 |
| Feb 16 2024 | 36.74 | -0.50 | -1.34% | 37.24 | 37.25 | 36.74 | 35,818 |
| Feb 15 2024 | 37.24 | 0.35 | 0.95% | 36.89 | 37.36 | 36.70 | 36,130 |
| Feb 14 2024 | 36.89 | 0.76 | 2.10% | 36.51 | 36.96 | 36.32 | 42,276 |
