Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ECN.DB.A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 75.60 | 0.00 | 0.00% | 75.60 | 75.60 | 75.60 | 0 |
| May 17 2024 | 75.60 | 0.10 | 0.13% | 75.20 | 75.60 | 75.20 | 6,000 |
| May 16 2024 | 75.50 | 0.50 | 0.67% | 75.25 | 75.50 | 75.25 | 12,000 |
| May 15 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 75.00 | 75.00 | 0 |
| May 14 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 75.00 | 75.00 | 0 |
| May 13 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 75.00 | 75.00 | 88,000 |
| May 10 2024 | 75.00 | 0.03 | 0.04% | 74.97 | 75.00 | 74.97 | 66,000 |
| May 09 2024 | 74.97 | 4.97 | 7.10% | 70.02 | 75.00 | 70.00 | 960,000 |
| May 08 2024 | 70.00 | 0.00 | 0.00% | 70.00 | 70.00 | 70.00 | 0 |
| May 07 2024 | 70.00 | 1.50 | 2.19% | 69.00 | 70.00 | 69.00 | 69,000 |
| May 06 2024 | 68.50 | 1.50 | 2.24% | 68.90 | 69.00 | 67.25 | 81,000 |
| May 03 2024 | 67.00 | -2.00 | -2.90% | 67.00 | 67.00 | 67.00 | 26,000 |
| May 02 2024 | 69.00 | 2.75 | 4.15% | 68.00 | 69.00 | 68.00 | 6,000 |
| May 01 2024 | 66.25 | -0.75 | -1.12% | 67.00 | 67.00 | 66.00 | 126,000 |
| Apr 30 2024 | 67.00 | -1.00 | -1.47% | 66.53 | 67.00 | 66.53 | 46,000 |
| Apr 29 2024 | 68.00 | 0.00 | 0.00% | 68.00 | 68.00 | 68.00 | 0 |
| Apr 26 2024 | 68.00 | 0.00 | 0.00% | 68.00 | 68.00 | 68.00 | 0 |
| Apr 25 2024 | 68.00 | -2.00 | -2.86% | 70.00 | 70.00 | 68.00 | 30,000 |
| Apr 24 2024 | 70.00 | 0.00 | 0.00% | 70.00 | 70.00 | 70.00 | 0 |
| Apr 23 2024 | 70.00 | 0.00 | 0.00% | 70.00 | 70.00 | 70.00 | 0 |
| Apr 22 2024 | 70.00 | -2.25 | -3.11% | 70.00 | 70.00 | 70.00 | 2,000 |
| Apr 19 2024 | 72.25 | 0.00 | 0.00% | 72.25 | 72.25 | 72.25 | 0 |
| Apr 18 2024 | 72.25 | -0.25 | -0.34% | 72.25 | 72.25 | 72.25 | 15,000 |
| Apr 17 2024 | 72.50 | -0.50 | -0.68% | 73.00 | 73.00 | 72.50 | 8,000 |
| Apr 16 2024 | 73.00 | 0.72 | 1.00% | 73.00 | 73.00 | 73.00 | 6,000 |
| Apr 15 2024 | 72.28 | 0.18 | 0.25% | 74.00 | 74.00 | 72.28 | 7,000 |
| Apr 12 2024 | 72.10 | 0.00 | 0.00% | 72.10 | 72.10 | 72.10 | 0 |
| Apr 11 2024 | 72.10 | -4.90 | -6.36% | 73.10 | 73.10 | 72.10 | 30,000 |
| Apr 10 2024 | 77.00 | 2.40 | 3.22% | 75.01 | 77.00 | 75.00 | 43,000 |
| Apr 09 2024 | 74.60 | -0.40 | -0.53% | 74.60 | 74.60 | 74.60 | 4,000 |
| Apr 08 2024 | 75.00 | -4.25 | -5.36% | 79.50 | 79.50 | 74.99 | 2,175,000 |
| Apr 05 2024 | 79.25 | -5.75 | -6.76% | 78.00 | 83.00 | 78.00 | 326,000 |
| Apr 04 2024 | 85.00 | 7.00 | 8.97% | 81.00 | 85.00 | 81.00 | 176,000 |
| Apr 03 2024 | 78.00 | -0.50 | -0.64% | 77.90 | 78.00 | 77.90 | 40,000 |
| Apr 02 2024 | 78.50 | -1.00 | -1.26% | 78.50 | 78.50 | 78.50 | 20,000 |
| Apr 01 2024 | 79.50 | -5.00 | -5.92% | 79.50 | 79.50 | 79.50 | 25,000 |
| Mar 28 2024 | 84.50 | 4.50 | 5.63% | 84.00 | 84.50 | 84.00 | 51,000 |
| Mar 27 2024 | 80.00 | 3.99 | 5.25% | 76.01 | 82.50 | 76.01 | 146,737 |
| Mar 26 2024 | 76.01 | 0.00 | 0.00% | 76.01 | 76.01 | 76.01 | 0 |
| Mar 25 2024 | 76.01 | -6.49 | -7.87% | 76.10 | 76.10 | 76.01 | 20,000 |
| Mar 22 2024 | 82.50 | 1.00 | 1.23% | 81.01 | 82.50 | 81.01 | 54,000 |
| Mar 21 2024 | 81.50 | -2.50 | -2.98% | 84.00 | 84.00 | 81.50 | 230,000 |
| Mar 20 2024 | 84.00 | 2.50 | 3.07% | 83.90 | 84.00 | 83.90 | 11,000 |
| Mar 19 2024 | 81.50 | -1.10 | -1.33% | 81.50 | 81.50 | 81.50 | 2,000 |
| Mar 18 2024 | 82.60 | -2.39 | -2.81% | 82.60 | 82.60 | 82.60 | 14,000 |
| Mar 15 2024 | 84.99 | 0.00 | 0.00% | 84.99 | 84.99 | 84.99 | 0 |
| Mar 14 2024 | 84.99 | 0.00 | 0.00% | 84.99 | 84.99 | 84.99 | 0 |
| Mar 13 2024 | 84.99 | 0.00 | 0.00% | 84.99 | 84.99 | 84.99 | 0 |
| Mar 12 2024 | 84.99 | 4.99 | 6.24% | 80.00 | 85.00 | 80.00 | 131,000 |
| Mar 11 2024 | 80.00 | -5.00 | -5.88% | 85.25 | 85.25 | 80.00 | 51,000 |
| Mar 08 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 85.00 | 0 |
| Mar 07 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 85.00 | 0 |
| Mar 06 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 85.00 | 0 |
| Mar 05 2024 | 85.00 | 2.00 | 2.41% | 85.00 | 85.00 | 85.00 | 8,000 |
| Mar 04 2024 | 83.00 | 0.00 | 0.00% | 83.00 | 83.00 | 83.00 | 0 |
| Mar 01 2024 | 83.00 | 0.00 | 0.00% | 83.00 | 83.00 | 83.00 | 0 |
| Feb 29 2024 | 83.00 | 0.00 | 0.00% | 83.00 | 83.00 | 83.00 | 0 |
| Feb 28 2024 | 83.00 | -2.00 | -2.35% | 83.00 | 83.00 | 83.00 | 6,000 |
| Feb 27 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 85.00 | 0 |
| Feb 26 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 85.00 | 0 |
| Feb 23 2024 | 85.00 | 0.00 | 0.00% | 83.05 | 85.00 | 83.00 | 181,000 |
| Feb 22 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 85.00 | 0 |
