Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/2/2021	+1.25 / +4.44%	29.40	29.40	28.65	29.40	29.40	19.54	2,600
2/1/2021	+1.15 / +4.26%	28.75	28.75	27.15	28.15	28.11	18.71	3,300
1/29/2021	-0.45 / -1.64%	27.00	27.00	26.50	27.00	26.90	17.94	500
1/28/2021	-2.05 / -6.95%	28.00	28.00	27.45	27.45	27.73	18.24	1,000
1/27/2021	-0.80 / -2.64%	29.00	29.50	29.00	29.50	29.30	19.60	500
1/26/2021	+1.65 / +5.76%	28.55	30.30	28.00	30.30	28.48	20.14	6,400
1/25/2021	-1.25 / -4.18%	28.65	28.65	28.65	28.65	28.65	19.04	100
1/22/2021	-0.05 / -0.17%	30.00	30.20	29.90	29.90	30.06	19.87	1,400
1/21/2021	0.00 / 0.00%	30.00	30.00	29.90	29.95	29.94	19.90	500
1/20/2021	-0.05 / -0.17%	28.10	29.95	28.10	29.95	28.64	19.90	400
1/19/2021	-0.20 / -0.66%	30.00	30.00	30.00	30.00	30.00	19.94	500
1/18/2021	-0.45 / -1.47%	30.00	30.30	30.00	30.20	30.19	20.07	1,300
1/15/2021	+0.65 / +2.17%	30.00	30.65	30.00	30.65	30.03	20.37	2,000
1/14/2021	0.00 / 0.00%	30.00	30.10	30.00	30.00	30.02	19.94	3,400
1/13/2021	0.00 / 0.00%	30.00	30.70	30.00	30.00	30.16	19.94	1,200
1/12/2021	0.00 / 0.00%	30.00	31.00	29.50	30.00	30.08	19.94	600
1/11/2021	0.00 / 0.00%	29.45	32.00	29.45	30.00	30.41	19.94	5,500
1/8/2021	+0.60 / +2.04%	29.55	30.00	29.20	30.00	29.37	19.94	5,100
1/7/2021	-1.40 / -4.55%	30.50	30.50	29.20	29.40	29.43	19.54	800
1/6/2021	-0.20 / -0.65%	31.00	31.00	30.40	30.80	30.64	20.47	1,100
1/5/2021	0.00 / 0.00%	30.95	31.00	30.95	31.00	31.00	20.60	200
1/4/2021	+0.30 / +0.98%	30.70	31.00	29.65	31.00	30.51	20.60	2,700
12/31/2020	-0.20 / -0.65%	30.90	30.90	29.75	30.70	30.16	20.40	4,450
12/30/2020	-0.05 / -0.16%	30.00	30.90	30.00	30.90	30.08	20.53	230
12/29/2020	+0.25 / +0.81%	30.70	31.00	29.60	30.95	30.25	20.57	2,430
12/28/2020	0.00 / 0.00%	30.70	30.70	29.70	30.70	30.29	20.40	1,820
12/25/2020	-0.95 / -3.00%	31.60	31.60	30.70	30.70	31.32	20.40	640
12/24/2020	-0.05 / -0.16%	31.70	31.70	31.65	31.65	31.70	21.03	120
12/23/2020	+1.20 / +3.93%	32.00	32.00	30.50	31.70	31.12	21.07	530
12/22/2020	+0.40 / +1.33%	31.85	31.85	30.00	30.50	30.08	20.27	6,230

<<Previous 30 days Next 30 days>>

DAT News

29/04	DAT: Minutes & Resolution of the 2025 AGM
21/04	DAT: Explanation of the business results in Quarter 1.2025
09/04	DAT: Link to the Annual Report 2024
01/04	DAT: Documents of AGM 2025
26/03	DAT: Explanation of changes exceeding in after-tax profit 2024 vs. 2023

More News

Related Companies

	Volume	Price	Change
AFX	105,300	10.50	0.00%
AGM	42,900	3.30	-2.94%
AGX	0	159.30	0.00%
AIG	23,500	44.80	-1.10%
ANT	47,200	34.00	-2.30%
APF	5,700	39.50	-0.25%
ATA	3,900	0.60	20.00%
ATS	0	25.50	0.00%
BBC	0	89.00	0.00%