Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/5/2016	+0.20 / +0.46%	43.20	43.50	43.10	43.40	43.26	23.88	39,600
2/4/2016	+0.50 / +1.17%	42.80	43.30	42.80	43.20	43.07	23.77	24,730
2/3/2016	+0.20 / +0.47%	42.50	42.70	42.30	42.70	42.45	23.50	22,310
2/2/2016	-0.30 / -0.70%	42.80	42.90	42.30	42.50	42.60	23.39	22,910
2/1/2016	+0.20 / +0.47%	42.70	43.00	42.70	42.80	42.84	23.55	20,260
1/29/2016	+0.10 / +0.24%	42.80	42.80	42.50	42.60	42.60	23.44	14,770
1/28/2016	+0.70 / +1.67%	41.80	42.50	41.80	42.50	42.13	23.39	33,470
1/27/2016	-1.10 / -2.56%	42.50	43.10	41.80	41.80	42.66	23.00	12,290
1/26/2016	-1.10 / -2.50%	44.00	44.00	42.70	42.90	43.05	23.61	37,250
1/25/2016	+0.50 / +1.15%	43.50	44.00	43.50	44.00	43.83	24.22	12,800
1/22/2016	+0.20 / +0.46%	43.30	43.50	42.90	43.50	43.21	23.94	36,870
1/21/2016	-0.10 / -0.23%	43.20	43.50	43.00	43.30	43.21	23.83	32,360
1/20/2016	0.00 / 0.00%	43.50	43.50	43.30	43.40	43.40	23.88	16,310
1/19/2016	+0.80 / +1.88%	42.60	43.40	42.60	43.40	42.99	23.88	42,010
1/18/2016	-0.10 / -0.23%	42.60	42.60	42.50	42.60	42.55	23.44	17,240
1/15/2016	-0.30 / -0.70%	42.90	43.00	42.40	42.70	42.62	23.50	30,190
1/14/2016	-0.40 / -0.92%	43.40	43.40	43.00	43.00	43.20	23.66	25,470
1/13/2016	0.00 / 0.00%	43.40	43.60	43.30	43.40	43.44	23.88	33,330
1/12/2016	+0.90 / +2.12%	42.60	43.40	42.50	43.40	42.99	23.88	31,520
1/11/2016	+0.10 / +0.24%	42.40	42.60	42.30	42.50	42.46	23.39	13,660
1/8/2016	0.00 / 0.00%	42.40	42.60	42.30	42.40	42.42	23.33	38,400
1/7/2016	-3.00 / -6.61%	45.40	45.40	42.30	42.40	43.59	23.33	32,740
1/6/2016	-2.60 / -5.42%	48.00	48.00	45.10	45.40	47.33	24.99	25,880
1/5/2016	-3.50 / -6.80%	47.90	48.50	47.90	48.00	48.23	26.42	19,240
1/4/2016	-3.50 / -6.36%	51.50	58.00	51.50	51.50	52.09	28.34	480
12/31/2015	+0.50 / +0.92%	58.00	58.00	55.00	55.00	57.18	30.27	3,550
12/30/2015	+3.50 / +6.86%	54.50	54.50	54.00	54.50	54.38	29.99	16,910
12/29/2015	+3.00 / +6.25%	48.10	51.00	48.00	51.00	48.86	28.07	18,930
12/28/2015	+1.00 / +2.13%	47.00	48.00	46.80	48.00	47.07	26.42	31,400
12/25/2015	0.00 / 0.00%	47.00	47.00	45.00	47.00	46.93	25.87	38,380

<<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	176,800	10.30	-2.83%
AGM	84,300	3.30	-13.16%
AGX	0	156.20	0.00%
AIG	10,700	44.10	0.23%
ANT	13,600	34.50	0.00%
APF	4,700	39.20	-0.76%
ATA	4,200	0.60	20.00%
ATS	0	23.50	0.00%
BBC	100	90.00	0.00%