DPAM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 08 2024 | 550.00 | 10.00 | 1.85% | 545.00 | 550.00 | 545.00 | 22 |
May 07 2024 | 540.00 | -15.00 | -2.70% | 540.00 | 540.00 | 540.00 | 7 |
May 06 2024 | 555.00 | 25.00 | 4.72% | 555.00 | 555.00 | 555.00 | 17 |
May 03 2024 | 530.00 | 15.00 | 2.91% | 530.00 | 530.00 | 530.00 | 4 |
May 02 2024 | 515.00 | -10.00 | -1.90% | 515.00 | 515.00 | 515.00 | 6 |
Apr 30 2024 | 525.00 | 5.00 | 0.96% | 525.00 | 525.00 | 525.00 | 7 |
Apr 29 2024 | 520.00 | 10.00 | 1.96% | 520.00 | 520.00 | 520.00 | 4 |
Apr 26 2024 | 510.00 | -30.00 | -5.56% | 520.00 | 520.00 | 510.00 | 19 |
Apr 25 2024 | 540.00 | 0.00 | 0.00% | 540.00 | 540.00 | 540.00 | 0.00 |
Apr 24 2024 | 540.00 | -10.00 | -1.82% | 540.00 | 540.00 | 540.00 | 1 |
Apr 23 2024 | 550.00 | 0.00 | 0.00% | 550.00 | 550.00 | 550.00 | 0.00 |
Apr 22 2024 | 550.00 | 25.00 | 4.76% | 550.00 | 550.00 | 550.00 | 14 |
Apr 19 2024 | 525.00 | 0.00 | 0.00% | 525.00 | 525.00 | 525.00 | 0.00 |
Apr 18 2024 | 525.00 | 15.00 | 2.94% | 525.00 | 525.00 | 525.00 | 2 |
Apr 17 2024 | 510.00 | 0.00 | 0.00% | 510.00 | 510.00 | 510.00 | 0.00 |
Apr 16 2024 | 510.00 | -20.00 | -3.77% | 510.00 | 510.00 | 510.00 | 8 |
Apr 15 2024 | 530.00 | 0.00 | 0.00% | 530.00 | 530.00 | 530.00 | 0.00 |
Apr 12 2024 | 530.00 | 0.00 | 0.00% | 530.00 | 530.00 | 530.00 | 0.00 |
Apr 11 2024 | 530.00 | 15.00 | 2.91% | 525.00 | 530.00 | 525.00 | 17 |
Apr 10 2024 | 515.00 | 0.00 | 0.00% | 515.00 | 515.00 | 515.00 | 0.00 |
Apr 09 2024 | 515.00 | -5.00 | -0.96% | 515.00 | 515.00 | 515.00 | 2 |
Apr 08 2024 | 520.00 | 0.00 | 0.00% | 520.00 | 520.00 | 520.00 | 0.00 |
Apr 05 2024 | 520.00 | 0.00 | 0.00% | 520.00 | 520.00 | 520.00 | 0.00 |
Apr 04 2024 | 520.00 | 0.00 | 0.00% | 520.00 | 520.00 | 520.00 | 1 |
Apr 03 2024 | 520.00 | 0.00 | 0.00% | 520.00 | 520.00 | 520.00 | 0.00 |
Apr 02 2024 | 520.00 | 10.00 | 1.96% | 520.00 | 520.00 | 520.00 | 30 |
Mar 28 2024 | 510.00 | 16.00 | 3.24% | 510.00 | 510.00 | 510.00 | 1 |
Mar 27 2024 | 494.00 | -16.00 | -3.14% | 494.00 | 494.00 | 494.00 | 10 |
Mar 26 2024 | 510.00 | 5.00 | 0.99% | 510.00 | 510.00 | 510.00 | 12 |
Mar 25 2024 | 505.00 | 5.00 | 1.00% | 505.00 | 505.00 | 505.00 | 16 |
Mar 22 2024 | 500.00 | 4.00 | 0.81% | 496.00 | 500.00 | 496.00 | 55 |
Mar 21 2024 | 496.00 | 4.00 | 0.81% | 496.00 | 496.00 | 496.00 | 1 |
Mar 20 2024 | 492.00 | 0.00 | 0.00% | 492.00 | 492.00 | 492.00 | 0.00 |
Mar 19 2024 | 492.00 | 0.00 | 0.00% | 492.00 | 492.00 | 492.00 | 0.00 |
Mar 18 2024 | 492.00 | -4.00 | -0.81% | 492.00 | 492.00 | 492.00 | 1 |
Mar 15 2024 | 496.00 | -2.00 | -0.40% | 492.00 | 496.00 | 492.00 | 12 |
Mar 14 2024 | 498.00 | 0.00 | 0.00% | 498.00 | 498.00 | 498.00 | 34 |
Mar 13 2024 | 498.00 | 12.00 | 2.47% | 490.00 | 498.00 | 490.00 | 12 |
Mar 12 2024 | 486.00 | -4.00 | -0.82% | 488.00 | 488.00 | 486.00 | 11 |
Mar 11 2024 | 490.00 | 0.00 | 0.00% | 490.00 | 490.00 | 490.00 | 0.00 |
Mar 08 2024 | 490.00 | 0.00 | 0.00% | 490.00 | 490.00 | 490.00 | 1 |
Mar 07 2024 | 490.00 | 0.00 | 0.00% | 490.00 | 490.00 | 490.00 | 10 |
Mar 06 2024 | 490.00 | 0.00 | 0.00% | 490.00 | 490.00 | 490.00 | 0.00 |
Mar 05 2024 | 490.00 | 4.00 | 0.82% | 490.00 | 490.00 | 490.00 | 16 |
Mar 04 2024 | 486.00 | 0.00 | 0.00% | 486.00 | 486.00 | 486.00 | 22 |
Mar 01 2024 | 486.00 | 0.00 | 0.00% | 486.00 | 486.00 | 486.00 | 0.00 |
Feb 29 2024 | 486.00 | 0.00 | 0.00% | 486.00 | 486.00 | 486.00 | 0.00 |
Feb 28 2024 | 486.00 | -10.00 | -2.02% | 494.00 | 494.00 | 486.00 | 3 |
Feb 27 2024 | 496.00 | 0.00 | 0.00% | 496.00 | 496.00 | 496.00 | 0.00 |
Feb 26 2024 | 496.00 | 0.00 | 0.00% | 496.00 | 496.00 | 496.00 | 0.00 |
Feb 23 2024 | 496.00 | 8.00 | 1.64% | 496.00 | 496.00 | 496.00 | 38 |
Feb 22 2024 | 488.00 | 2.00 | 0.41% | 488.00 | 488.00 | 488.00 | 10 |
Feb 21 2024 | 486.00 | 0.00 | 0.00% | 486.00 | 486.00 | 486.00 | 0.00 |
Feb 20 2024 | 486.00 | 0.00 | 0.00% | 486.00 | 486.00 | 486.00 | 0.00 |
Feb 19 2024 | 486.00 | 0.00 | 0.00% | 486.00 | 486.00 | 486.00 | 2 |
Feb 16 2024 | 486.00 | 0.00 | 0.00% | 486.00 | 486.00 | 486.00 | 0.00 |
Feb 15 2024 | 486.00 | -8.00 | -1.62% | 486.00 | 486.00 | 486.00 | 13 |
Feb 14 2024 | 494.00 | 0.00 | 0.00% | 494.00 | 494.00 | 494.00 | 1 |
Feb 13 2024 | 494.00 | 4.00 | 0.82% | 494.00 | 494.00 | 494.00 | 20 |
Feb 12 2024 | 490.00 | 0.00 | 0.00% | 490.00 | 490.00 | 490.00 | 9 |
Feb 09 2024 | 490.00 | 2.00 | 0.41% | 488.00 | 490.00 | 488.00 | 19 |