Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DUKB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 24.40 | -0.44 | -1.77% | 24.42 | 24.50 | 24.35 | 15,548 |
| Jun 13 2024 | 24.84 | 0.10 | 0.40% | 24.76 | 24.85 | 24.71 | 17,126 |
| Jun 12 2024 | 24.74 | 0.15 | 0.61% | 24.68 | 24.84 | 24.67 | 32,568 |
| Jun 11 2024 | 24.59 | -0.15 | -0.61% | 24.67 | 24.74 | 24.41 | 42,921 |
| Jun 10 2024 | 24.74 | -0.02 | -0.08% | 24.68 | 24.81 | 24.65 | 18,991 |
| Jun 07 2024 | 24.76 | -0.04 | -0.16% | 24.73 | 24.76 | 24.63 | 16,020 |
| Jun 06 2024 | 24.80 | 0.08 | 0.32% | 24.72 | 24.81 | 24.72 | 13,466 |
| Jun 05 2024 | 24.72 | -0.10 | -0.40% | 24.84 | 24.87 | 24.653 | 22,154 |
| Jun 04 2024 | 24.82 | 0.17 | 0.69% | 24.66 | 24.851 | 24.66 | 20,492 |
| Jun 03 2024 | 24.65 | 0.02 | 0.08% | 24.54 | 24.70 | 24.3701 | 23,184 |
| May 31 2024 | 24.63 | 0.48 | 1.99% | 24.21 | 24.63 | 24.21 | 92,212 |
| May 30 2024 | 24.15 | 0.16 | 0.66% | 24.02 | 24.1899 | 23.88 | 20,484 |
| May 29 2024 | 23.992 | -0.11 | -0.45% | 24.05 | 24.05 | 23.86 | 23,075 |
| May 28 2024 | 24.10 | -0.03 | -0.12% | 24.17 | 24.19 | 24.0001 | 16,243 |
| May 24 2024 | 24.13 | 0.19 | 0.79% | 23.92 | 24.1499 | 23.84 | 18,718 |
| May 23 2024 | 23.94 | -0.31 | -1.28% | 24.35 | 24.35 | 23.84 | 26,051 |
| May 22 2024 | 24.25 | -0.08 | -0.33% | 24.35 | 24.37 | 24.1701 | 15,035 |
| May 21 2024 | 24.33 | 0.02 | 0.08% | 24.32 | 24.44 | 24.278 | 14,478 |
| May 20 2024 | 24.31 | 0.06 | 0.25% | 24.25 | 24.41 | 24.20 | 22,480 |
| May 17 2024 | 24.25 | -0.04 | -0.16% | 24.30 | 24.30 | 24.205 | 19,948 |
| May 16 2024 | 24.29 | -0.01 | -0.04% | 24.28 | 24.3119 | 24.17 | 20,314 |
| May 15 2024 | 24.30 | 0.26 | 1.08% | 24.17 | 24.44 | 24.14 | 33,737 |
| May 14 2024 | 24.04 | -0.12 | -0.50% | 24.18 | 24.253 | 24.04 | 19,401 |
| May 13 2024 | 24.16 | 0.02 | 0.08% | 24.14 | 24.2799 | 24.09 | 22,074 |
| May 10 2024 | 24.14 | -0.08 | -0.33% | 24.16 | 24.2599 | 24.00 | 23,657 |
| May 09 2024 | 24.22 | 0.03 | 0.12% | 24.15 | 24.2671 | 24.12 | 19,207 |
| May 08 2024 | 24.19 | -0.09 | -0.37% | 24.18 | 24.28 | 24.05 | 35,461 |
| May 07 2024 | 24.28 | -0.02 | -0.08% | 24.36 | 24.44 | 24.25 | 35,565 |
| May 06 2024 | 24.30 | 0.11 | 0.45% | 24.24 | 24.3999 | 24.17 | 28,787 |
| May 03 2024 | 24.19 | 0.24 | 1.00% | 24.07 | 24.22 | 24.07 | 15,205 |
| May 02 2024 | 23.95 | 0.12 | 0.50% | 23.86 | 24.00 | 23.7489 | 26,299 |
| May 01 2024 | 23.83 | 0.25 | 1.06% | 23.66 | 23.95 | 23.58 | 69,135 |
| Apr 30 2024 | 23.58 | -0.28 | -1.17% | 23.83 | 24.00 | 23.49 | 180,159 |
| Apr 29 2024 | 23.86 | 0.11 | 0.46% | 23.80 | 23.9999 | 23.80 | 28,357 |
| Apr 26 2024 | 23.75 | -0.10 | -0.42% | 23.93 | 23.97 | 23.72 | 28,352 |
| Apr 25 2024 | 23.85 | -0.22 | -0.91% | 23.90 | 23.9199 | 23.7217 | 32,727 |
| Apr 24 2024 | 24.07 | -0.08 | -0.33% | 24.03 | 24.13 | 23.96 | 21,986 |
| Apr 23 2024 | 24.15 | 0.31 | 1.30% | 23.89 | 24.15 | 23.87 | 28,909 |
| Apr 22 2024 | 23.84 | 0.06 | 0.25% | 23.83 | 23.99 | 23.82 | 29,959 |
| Apr 19 2024 | 23.78 | -0.01 | -0.04% | 23.75 | 23.92 | 23.75 | 44,556 |
| Apr 18 2024 | 23.79 | -0.05 | -0.21% | 23.85 | 23.94 | 23.75 | 30,037 |
| Apr 17 2024 | 23.84 | 0.08 | 0.34% | 23.88 | 23.96 | 23.77 | 59,845 |
| Apr 16 2024 | 23.76 | 0.05 | 0.21% | 23.79 | 23.8714 | 23.60 | 56,502 |
| Apr 15 2024 | 23.71 | -0.38 | -1.58% | 23.96 | 23.9801 | 23.63 | 38,335 |
| Apr 12 2024 | 24.09 | -0.05 | -0.21% | 24.07 | 24.175 | 24.0436 | 21,332 |
| Apr 11 2024 | 24.14 | -0.11 | -0.45% | 24.41 | 24.41 | 24.0555 | 16,449 |
| Apr 10 2024 | 24.25 | -0.41 | -1.66% | 24.59 | 24.59 | 24.23 | 53,492 |
| Apr 09 2024 | 24.66 | -0.02 | -0.08% | 24.70 | 24.72 | 24.65 | 16,889 |
| Apr 08 2024 | 24.68 | -0.06 | -0.24% | 24.74 | 24.74 | 24.64 | 10,752 |
| Apr 05 2024 | 24.74 | 0.11 | 0.45% | 24.64 | 24.76 | 24.64 | 10,034 |
| Apr 04 2024 | 24.63 | -0.05 | -0.20% | 24.73 | 24.79 | 24.61 | 22,637 |
| Apr 03 2024 | 24.68 | 0.05 | 0.20% | 24.59 | 24.70 | 24.53 | 15,840 |
| Apr 02 2024 | 24.63 | -0.09 | -0.36% | 24.57 | 24.72 | 24.46 | 19,094 |
| Apr 01 2024 | 24.72 | 0.16 | 0.65% | 24.67 | 24.77 | 24.4401 | 46,034 |
| Mar 28 2024 | 24.56 | -0.34 | -1.37% | 24.90 | 25.00 | 24.56 | 81,081 |
| Mar 27 2024 | 24.90 | -0.22 | -0.88% | 25.09 | 25.09 | 24.90 | 33,280 |
| Mar 26 2024 | 25.12 | 0.02 | 0.08% | 25.05 | 25.2326 | 24.9613 | 20,059 |
| Mar 25 2024 | 25.10 | -0.25 | -0.99% | 25.29 | 25.3259 | 25.10 | 11,300 |
| Mar 22 2024 | 25.35 | -0.05 | -0.20% | 25.40 | 25.42 | 25.28 | 11,088 |
| Mar 21 2024 | 25.40 | 0.12 | 0.47% | 25.28 | 25.50 | 25.2404 | 21,763 |
| Mar 20 2024 | 25.28 | 0.18 | 0.72% | 25.07 | 25.34 | 24.98 | 22,127 |
| Mar 19 2024 | 25.10 | 0.18 | 0.72% | 24.96 | 25.21 | 24.91 | 20,121 |
| Mar 18 2024 | 24.92 | 0.05 | 0.20% | 24.94 | 24.99 | 24.8892 | 26,152 |
