DHH More Historical Data - DHH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
DHH SpA (DHH)
DHH SpA (DHH) Historical

DHH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	18.00	-0.40	-2.17%	18.30	18.50	17.90	3,401
May 09 2024	18.40	0.50	2.79%	17.50	18.90	17.20	2,067
May 08 2024	17.90	1.30	7.83%	16.90	17.90	16.70	9,566
May 07 2024	16.60	0.80	5.06%	15.80	16.60	15.80	5,876
May 06 2024	15.80	1.00	6.76%	16.10	16.20	15.20	18,506
May 03 2024	14.80	-0.40	-2.63%	14.80	14.80	14.80	231,495
May 02 2024	15.20	-0.10	-0.65%	15.50	15.90	15.20	4,900
Apr 30 2024	15.30	0.00	0.00%	15.30	15.30	15.30	0.00
Apr 29 2024	15.30	0.00	0.00%	15.30	15.30	15.30	100
Apr 26 2024	15.30	-0.50	-3.16%	15.80	15.80	15.10	7,353
Apr 25 2024	15.80	0.00	0.00%	15.80	15.80	15.80	0.00
Apr 24 2024	15.80	0.10	0.64%	15.80	15.80	15.80	200
Apr 23 2024	15.70	-0.10	-0.63%	15.80	15.90	15.20	2,557
Apr 22 2024	15.80	0.50	3.27%	15.80	15.80	15.80	1
Apr 19 2024	15.30	-0.30	-1.92%	15.40	15.90	15.30	1,979
Apr 18 2024	15.60	0.00	0.00%	15.60	15.60	15.60	0.00
Apr 17 2024	15.60	0.00	0.00%	15.60	15.60	15.60	1,338
Apr 16 2024	15.60	0.00	0.00%	15.60	15.60	15.60	100
Apr 15 2024	15.60	-0.10	-0.64%	15.80	15.80	15.60	101
Apr 12 2024	15.70	0.40	2.61%	15.30	16.60	15.30	2,400
Apr 11 2024	15.30	0.20	1.32%	15.00	15.30	15.00	110
Apr 10 2024	15.10	0.00	0.00%	15.10	15.10	15.10	0.00
Apr 09 2024	15.10	0.00	0.00%	15.10	15.10	15.10	0.00
Apr 08 2024	15.10	0.10	0.67%	15.10	15.10	15.10	100
Apr 05 2024	15.00	0.00	0.00%	15.30	15.30	14.60	7,967
Apr 04 2024	15.00	0.30	2.04%	14.90	15.80	14.50	27,658
Apr 03 2024	14.70	0.10	0.68%	14.70	14.70	14.70	3,410
Apr 02 2024	14.60	0.10	0.69%	14.40	14.60	14.00	3,109
Mar 28 2024	14.50	0.10	0.69%	14.70	14.90	14.30	3,259
Mar 27 2024	14.40	-0.10	-0.69%	14.60	14.90	14.40	5,715
Mar 26 2024	14.50	0.30	2.11%	14.50	14.50	14.30	793
Mar 25 2024	14.20	-0.70	-4.70%	14.40	15.00	14.20	2,422
Mar 22 2024	14.90	-0.10	-0.67%	15.00	15.00	14.90	110
Mar 21 2024	15.00	0.40	2.74%	14.70	15.00	14.70	3,366
Mar 20 2024	14.60	0.00	0.00%	14.60	14.60	14.60	0.00
Mar 19 2024	14.60	-0.20	-1.35%	15.00	15.00	14.10	5,578
Mar 18 2024	14.80	0.00	0.00%	14.80	14.80	14.80	0.00
Mar 15 2024	14.80	0.00	0.00%	14.80	14.80	14.80	0.00
Mar 14 2024	14.80	0.00	0.00%	14.80	14.80	14.80	0.00
Mar 13 2024	14.80	0.50	3.50%	14.80	14.80	14.80	2,200
Mar 12 2024	14.30	-0.30	-2.05%	14.40	14.40	14.30	1,940
Mar 11 2024	14.60	-0.30	-2.01%	14.50	14.60	14.50	258
Mar 08 2024	14.90	0.00	0.00%	14.90	14.90	14.90	1,200
Mar 07 2024	14.90	-0.10	-0.67%	14.60	14.90	14.50	4,117
Mar 06 2024	15.00	0.00	0.00%	15.00	15.00	15.00	120
Mar 05 2024	15.00	0.50	3.45%	14.80	15.00	14.80	15,423
Mar 04 2024	14.50	0.00	0.00%	14.50	14.50	14.50	0.00
Mar 01 2024	14.50	0.00	0.00%	14.50	14.50	14.50	0.00
Feb 29 2024	14.50	0.30	2.11%	14.50	14.50	14.50	173
Feb 28 2024	14.20	-0.10	-0.70%	14.20	14.20	14.20	99
Feb 27 2024	14.30	0.30	2.14%	14.10	14.30	14.00	13,766
Feb 26 2024	14.00	0.00	0.00%	14.00	14.00	14.00	0.00
Feb 23 2024	14.00	0.00	0.00%	14.00	14.00	14.00	0.00
Feb 22 2024	14.00	0.00	0.00%	14.00	14.00	14.00	0.00
Feb 21 2024	14.00	-0.50	-3.45%	14.30	14.30	14.00	4,280
Feb 20 2024	14.50	0.00	0.00%	14.50	14.50	14.50	0.00
Feb 19 2024	14.50	-0.30	-2.03%	14.40	14.50	14.20	226
Feb 16 2024	14.80	-0.10	-0.67%	14.80	14.80	14.50	1,110
Feb 15 2024	14.90	0.40	2.76%	14.90	14.90	14.90	1
Feb 14 2024	14.50	-0.30	-2.03%	14.70	14.70	14.50	710
Feb 13 2024	14.80	0.00	0.00%	14.60	14.80	14.60	1,100
Feb 12 2024	14.80	0.00	0.00%	14.80	14.80	14.80	0.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions