Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/17/2022	-0.10 / -0.13%	78.10	78.90	78.00	78.00	78.20	55.38	62,700
2/16/2022	-0.70 / -0.89%	78.80	78.80	78.00	78.10	78.18	55.45	70,200
2/15/2022	+0.30 / +0.38%	78.50	78.80	77.90	78.80	78.01	55.95	243,100
2/14/2022	-0.50 / -0.63%	79.00	79.00	77.50	78.50	78.02	55.74	137,000
2/11/2022	+1.00 / +1.28%	78.00	79.00	78.00	79.00	78.54	56.09	49,200
2/10/2022	0.00 / 0.00%	78.10	78.20	76.90	78.00	77.70	55.38	264,400
2/9/2022	+1.00 / +1.30%	77.00	78.00	77.00	78.00	77.73	55.38	48,800
2/8/2022	+1.30 / +1.72%	76.00	77.80	75.50	77.00	76.54	54.67	107,700
2/7/2022	-2.30 / -2.95%	78.00	78.20	75.50	75.70	77.49	53.75	236,800
1/28/2022	+1.80 / +2.36%	76.00	78.10	76.00	78.00	77.92	55.38	86,400
1/27/2022	0.00 / 0.00%	78.60	78.60	74.50	76.20	76.08	54.10	133,300
1/26/2022	+3.20 / +4.38%	73.00	76.20	73.00	76.20	74.89	54.10	52,500
1/25/2022	-3.00 / -3.95%	74.80	76.20	71.80	73.00	73.31	51.83	202,300
1/24/2022	-2.50 / -3.18%	78.90	79.00	75.60	76.00	77.03	53.96	124,400
1/21/2022	-1.90 / -2.36%	80.40	80.40	78.50	78.50	79.42	55.74	123,100
1/20/2022	+0.50 / +0.63%	79.90	81.00	79.70	80.40	79.99	57.09	88,700
1/19/2022	0.00 / 0.00%	80.00	81.00	79.90	79.90	80.02	56.73	73,400
1/18/2022	-0.70 / -0.87%	80.10	80.60	79.90	79.90	80.02	56.73	121,600
1/17/2022	-1.50 / -1.83%	82.50	84.50	80.50	80.60	81.30	57.23	103,700
1/14/2022	+0.10 / +0.12%	82.00	82.60	81.90	82.10	82.09	58.29	178,600
1/13/2022	-1.90 / -2.26%	84.10	85.50	81.10	82.00	82.53	58.22	123,700
1/12/2022	+0.70 / +0.84%	83.30	85.40	83.30	83.90	84.05	59.57	64,200
1/11/2022	-1.90 / -2.23%	85.00	85.50	83.20	83.20	84.58	59.07	157,500
1/10/2022	-0.50 / -0.58%	85.60	85.70	85.00	85.10	85.31	60.42	141,900
1/7/2022	-2.00 / -2.28%	87.10	87.10	85.50	85.60	86.39	60.78	112,600
1/6/2022	0.00 / 0.00%	87.00	88.00	86.80	87.60	87.58	62.20	47,600
1/5/2022	-0.40 / -0.45%	87.00	87.60	86.60	87.60	87.01	62.20	143,500
1/4/2022	-1.00 / -1.12%	88.80	88.80	87.40	88.00	87.96	62.48	136,100
12/31/2021	+2.00 / +2.30%	86.80	89.00	86.00	89.00	87.30	63.19	58,600
12/30/2021	+1.10 / +1.28%	86.00	87.00	85.80	87.00	86.47	61.77	25,800

<<Previous 30 days Next 30 days>>

DHC News

18:36	DHC: Reporting materials on stock issuance for dividend payment
25/04	DHC: Report on change of ownership of major shareholdersn - KWE
23/04	DHC: Report affiliated person trade
14/04	DHC: BOD resolution dated April 09, 2025
11/04	DHC: Resolution on the AGM 2025