Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DOHL4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 4.52 | -0.02 | -0.44% | 4.51 | 4.52 | 4.26 | 1,800 |
| May 09 2024 | 4.54 | -0.03 | -0.66% | 4.38 | 4.54 | 4.29 | 1,600 |
| May 08 2024 | 4.57 | 0.00 | 0.00% | 4.57 | 4.57 | 4.57 | 0 |
| May 07 2024 | 4.57 | 0.00 | 0.00% | 4.57 | 4.57 | 4.57 | 0 |
| May 06 2024 | 4.57 | 0.00 | 0.00% | 4.31 | 4.57 | 4.31 | 400 |
| May 03 2024 | 4.57 | 0.21 | 4.82% | 4.57 | 4.57 | 4.57 | 100 |
| May 02 2024 | 4.36 | -0.22 | -4.80% | 4.36 | 4.36 | 4.36 | 300 |
| Apr 30 2024 | 4.58 | 0.04 | 0.88% | 4.25 | 4.58 | 4.25 | 1,600 |
| Apr 29 2024 | 4.54 | 0.00 | 0.00% | 4.54 | 4.54 | 4.54 | 0 |
| Apr 26 2024 | 4.54 | 0.00 | 0.00% | 4.54 | 4.54 | 4.54 | 0 |
| Apr 25 2024 | 4.54 | -0.01 | -0.22% | 4.41 | 4.54 | 4.27 | 2,400 |
| Apr 24 2024 | 4.55 | 0.00 | 0.00% | 4.55 | 4.55 | 4.55 | 100 |
| Apr 23 2024 | 4.55 | -0.03 | -0.66% | 4.55 | 4.55 | 4.55 | 100 |
| Apr 22 2024 | 4.58 | 0.09 | 2.00% | 4.57 | 4.58 | 4.57 | 200 |
| Apr 19 2024 | 4.49 | 0.05 | 1.13% | 4.49 | 4.49 | 4.49 | 100 |
| Apr 18 2024 | 4.44 | -0.04 | -0.89% | 4.41 | 4.44 | 4.26 | 1,700 |
| Apr 17 2024 | 4.48 | -0.01 | -0.22% | 4.27 | 4.48 | 4.25 | 800 |
| Apr 16 2024 | 4.49 | 0.00 | 0.00% | 4.23 | 4.49 | 4.17 | 1,500 |
| Apr 15 2024 | 4.49 | 0.00 | 0.00% | 4.49 | 4.49 | 4.49 | 0 |
| Apr 12 2024 | 4.49 | -0.01 | -0.22% | 4.37 | 4.49 | 4.36 | 800 |
| Apr 11 2024 | 4.50 | 0.00 | 0.00% | 4.46 | 4.50 | 4.46 | 500 |
| Apr 10 2024 | 4.50 | -0.02 | -0.44% | 4.40 | 4.50 | 4.40 | 200 |
| Apr 09 2024 | 4.52 | 0.00 | 0.00% | 4.49 | 4.52 | 4.45 | 700 |
| Apr 08 2024 | 4.52 | -0.01 | -0.22% | 4.47 | 4.52 | 4.36 | 800 |
| Apr 05 2024 | 4.53 | 0.03 | 0.67% | 4.40 | 4.55 | 4.35 | 2,000 |
| Apr 04 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 100 |
| Apr 03 2024 | 4.50 | -0.21 | -4.46% | 4.65 | 4.65 | 4.40 | 17,100 |
| Apr 02 2024 | 4.71 | 0.00 | 0.00% | 4.71 | 4.71 | 4.71 | 0 |
| Apr 01 2024 | 4.71 | 0.00 | 0.00% | 4.71 | 4.71 | 4.71 | 100 |
| Mar 28 2024 | 4.71 | -0.01 | -0.21% | 4.67 | 4.71 | 4.67 | 1,000 |
| Mar 27 2024 | 4.72 | 0.13 | 2.83% | 4.72 | 4.72 | 4.72 | 100 |
| Mar 26 2024 | 4.59 | 0.00 | 0.00% | 4.59 | 4.59 | 4.59 | 0 |
| Mar 25 2024 | 4.59 | -0.17 | -3.57% | 4.60 | 4.62 | 4.23 | 6,300 |
| Mar 22 2024 | 4.76 | 0.00 | 0.00% | 4.76 | 4.76 | 4.76 | 0 |
| Mar 21 2024 | 4.76 | 0.00 | 0.00% | 4.76 | 4.76 | 4.76 | 0 |
| Mar 20 2024 | 4.76 | -0.03 | -0.63% | 4.67 | 4.76 | 4.66 | 300 |
| Mar 19 2024 | 4.79 | -0.01 | -0.21% | 4.80 | 4.80 | 4.66 | 1,200 |
| Mar 18 2024 | 4.80 | 0.00 | 0.00% | 4.80 | 4.80 | 4.80 | 400 |
| Mar 15 2024 | 4.80 | -0.09 | -1.84% | 4.80 | 4.80 | 4.80 | 100 |
| Mar 14 2024 | 4.89 | 0.00 | 0.00% | 4.89 | 4.89 | 4.89 | 0 |
| Mar 13 2024 | 4.89 | 0.00 | 0.00% | 4.89 | 4.90 | 4.89 | 10,200 |
| Mar 12 2024 | 4.89 | 0.06 | 1.24% | 4.94 | 4.94 | 4.88 | 10,400 |
| Mar 11 2024 | 4.83 | -0.05 | -1.02% | 4.88 | 4.91 | 4.74 | 11,700 |
| Mar 08 2024 | 4.88 | -0.01 | -0.20% | 4.89 | 4.94 | 4.88 | 300 |
| Mar 07 2024 | 4.89 | -0.06 | -1.21% | 4.95 | 4.95 | 4.72 | 11,200 |
| Mar 06 2024 | 4.95 | -0.04 | -0.80% | 4.90 | 4.95 | 4.77 | 10,500 |
| Mar 05 2024 | 4.99 | 0.10 | 2.04% | 4.77 | 4.99 | 4.77 | 500 |
| Mar 04 2024 | 4.89 | -0.11 | -2.20% | 4.90 | 4.96 | 4.80 | 1,700 |
| Mar 01 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0 |
| Feb 29 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0 |
| Feb 28 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0 |
| Feb 27 2024 | 5.00 | 0.01 | 0.20% | 4.99 | 5.00 | 4.99 | 500 |
| Feb 26 2024 | 4.99 | -0.01 | -0.20% | 4.90 | 4.99 | 4.89 | 500 |
| Feb 23 2024 | 5.00 | 0.01 | 0.20% | 4.78 | 5.00 | 4.78 | 900 |
| Feb 22 2024 | 4.99 | 0.00 | 0.00% | 4.97 | 4.99 | 4.97 | 500 |
| Feb 21 2024 | 4.99 | 0.00 | 0.00% | 4.99 | 4.99 | 4.99 | 0 |
| Feb 20 2024 | 4.99 | 0.02 | 0.40% | 4.96 | 5.00 | 4.96 | 600 |
| Feb 19 2024 | 4.97 | 0.00 | 0.00% | 4.97 | 4.97 | 4.97 | 0 |
| Feb 16 2024 | 4.97 | 0.00 | 0.00% | 5.01 | 5.02 | 4.97 | 500 |
| Feb 15 2024 | 4.97 | -0.03 | -0.60% | 4.98 | 4.99 | 4.77 | 13,700 |
| Feb 14 2024 | 5.00 | -0.01 | -0.20% | 5.00 | 5.00 | 5.00 | 100 |
