The Descartes Systems Group Inc (DC2.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:22PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 87.85 | 88.35 | 87.65 | 87.65 | 87.65 | - |
| 23 Apr 2024 | 86.05 | 89.45 | 85.75 | 88.25 | 88.25 | - |
| 22 Apr 2024 | 84.75 | 86.30 | 84.75 | 86.30 | 86.30 | - |
| 19 Apr 2024 | 84.75 | 84.75 | 84.20 | 84.60 | 84.60 | - |
| 18 Apr 2024 | 84.85 | 84.90 | 83.95 | 84.50 | 84.50 | - |
| 17 Apr 2024 | 85.65 | 86.00 | 84.50 | 84.50 | 84.50 | - |
| 16 Apr 2024 | 82.15 | 85.40 | 82.15 | 85.40 | 85.40 | - |
| 15 Apr 2024 | 83.40 | 84.00 | 82.25 | 82.25 | 82.25 | - |
| 12 Apr 2024 | 83.90 | 84.40 | 83.25 | 83.35 | 83.35 | - |
| 11 Apr 2024 | 82.75 | 84.00 | 82.75 | 84.00 | 84.00 | - |
| 10 Apr 2024 | 83.35 | 83.40 | 82.25 | 82.60 | 82.60 | - |
| 09 Apr 2024 | 83.20 | 83.50 | 82.95 | 83.30 | 83.30 | - |
| 08 Apr 2024 | 82.80 | 83.40 | 82.30 | 83.25 | 83.25 | - |
| 05 Apr 2024 | 82.25 | 83.10 | 82.20 | 83.10 | 83.10 | - |
| 04 Apr 2024 | 83.00 | 83.65 | 82.85 | 82.85 | 82.85 | - |
| 03 Apr 2024 | 84.30 | 84.40 | 83.45 | 83.45 | 83.45 | - |
| 02 Apr 2024 | 86.60 | 86.70 | 84.55 | 84.55 | 84.55 | - |
| 28 Mar 2024 | 85.00 | 85.20 | 84.70 | 85.10 | 85.10 | - |
| 27 Mar 2024 | 85.20 | 85.30 | 84.55 | 84.75 | 84.75 | - |
| 26 Mar 2024 | 85.05 | 85.70 | 85.00 | 85.55 | 85.55 | - |
| 25 Mar 2024 | 85.80 | 85.85 | 85.10 | 85.30 | 85.30 | - |
| 22 Mar 2024 | 86.15 | 86.20 | 85.00 | 85.90 | 85.90 | - |
| 21 Mar 2024 | 85.80 | 86.95 | 85.70 | 86.45 | 86.45 | - |
| 20 Mar 2024 | 84.95 | 85.65 | 84.95 | 85.60 | 85.60 | - |
| 19 Mar 2024 | 85.00 | 85.30 | 84.00 | 85.00 | 85.00 | - |
| 18 Mar 2024 | 84.90 | 85.50 | 84.75 | 85.35 | 85.35 | - |
| 15 Mar 2024 | 85.25 | 85.25 | 84.80 | 84.80 | 84.80 | - |
| 14 Mar 2024 | 84.85 | 86.15 | 84.30 | 84.95 | 84.95 | 12 |
| 13 Mar 2024 | 86.20 | 86.25 | 84.80 | 84.80 | 84.80 | - |
| 12 Mar 2024 | 84.30 | 86.30 | 84.30 | 86.30 | 86.30 | - |
| 11 Mar 2024 | 83.70 | 84.55 | 83.70 | 84.55 | 84.55 | - |
| 08 Mar 2024 | 83.75 | 83.95 | 82.90 | 83.80 | 83.80 | - |
| 07 Mar 2024 | 80.00 | 85.15 | 77.00 | 83.90 | 83.90 | - |
| 06 Mar 2024 | 78.25 | 80.00 | 78.10 | 80.00 | 80.00 | - |
| 05 Mar 2024 | 83.20 | 83.25 | 78.30 | 78.30 | 78.30 | - |
| 04 Mar 2024 | 81.70 | 83.55 | 81.50 | 83.20 | 83.20 | - |
| 01 Mar 2024 | 80.15 | 81.75 | 80.05 | 81.75 | 81.75 | - |
| 29 Feb 2024 | 79.20 | 79.95 | 79.05 | 79.95 | 79.95 | - |
| 28 Feb 2024 | 79.55 | 79.60 | 78.90 | 79.00 | 79.00 | - |
| 27 Feb 2024 | 79.75 | 79.90 | 79.35 | 79.60 | 79.60 | - |
| 26 Feb 2024 | 79.75 | 79.95 | 79.45 | 79.60 | 79.60 | - |
| 23 Feb 2024 | 79.60 | 80.00 | 79.55 | 79.85 | 79.85 | - |
| 22 Feb 2024 | 78.65 | 80.00 | 78.40 | 79.45 | 79.45 | - |
| 21 Feb 2024 | 79.95 | 80.00 | 78.25 | 78.65 | 78.65 | - |
| 20 Feb 2024 | 80.50 | 80.50 | 79.50 | 79.75 | 79.75 | - |
| 19 Feb 2024 | 80.55 | 80.65 | 80.45 | 80.45 | 80.45 | - |
| 16 Feb 2024 | 81.20 | 81.70 | 80.40 | 80.40 | 80.40 | - |
| 15 Feb 2024 | 81.80 | 81.80 | 81.30 | 81.30 | 81.30 | - |
| 14 Feb 2024 | 80.65 | 81.65 | 80.65 | 81.65 | 81.65 | - |
| 13 Feb 2024 | 81.75 | 81.75 | 80.45 | 80.45 | 80.45 | - |
| 12 Feb 2024 | 82.85 | 83.20 | 81.50 | 81.70 | 81.70 | - |
| 09 Feb 2024 | 82.25 | 83.10 | 82.20 | 82.85 | 82.85 | - |
| 08 Feb 2024 | 81.55 | 82.50 | 81.55 | 82.30 | 82.30 | - |
| 07 Feb 2024 | 81.65 | 82.25 | 81.65 | 81.65 | 81.65 | - |
| 06 Feb 2024 | 81.90 | 81.95 | 81.25 | 81.60 | 81.60 | - |
| 05 Feb 2024 | 82.25 | 82.40 | 81.40 | 81.95 | 81.95 | - |
| 02 Feb 2024 | 81.75 | 82.20 | 81.60 | 82.20 | 82.20 | - |
| 01 Feb 2024 | 81.05 | 82.00 | 80.90 | 81.65 | 81.65 | - |
| 31 Jan 2024 | 82.35 | 82.35 | 81.10 | 81.10 | 81.10 | - |
| 30 Jan 2024 | 83.35 | 83.35 | 82.20 | 82.20 | 82.20 | - |
| 29 Jan 2024 | 82.80 | 83.70 | 82.80 | 83.30 | 83.30 | - |
| 26 Jan 2024 | 82.85 | 83.35 | 82.60 | 82.85 | 82.85 | - |
| 25 Jan 2024 | 82.00 | 82.80 | 81.85 | 82.70 | 82.70 | - |
| 24 Jan 2024 | 82.05 | 83.30 | 81.95 | 82.00 | 82.00 | - |
| 23 Jan 2024 | 81.20 | 82.25 | 81.10 | 82.25 | 82.25 | - |
| 22 Jan 2024 | 79.75 | 81.15 | 79.75 | 81.15 | 81.15 | - |
| 19 Jan 2024 | 78.25 | 79.80 | 78.25 | 79.80 | 79.80 | - |
| 18 Jan 2024 | 77.30 | 78.35 | 77.25 | 78.35 | 78.35 | - |
| 17 Jan 2024 | 77.35 | 77.45 | 76.45 | 77.25 | 77.25 | - |
| 16 Jan 2024 | 76.30 | 77.30 | 76.25 | 77.30 | 77.30 | - |
| 15 Jan 2024 | 77.30 | 77.35 | 75.75 | 76.10 | 76.10 | - |
| 12 Jan 2024 | 76.55 | 77.25 | 76.55 | 77.25 | 77.25 | - |
| 11 Jan 2024 | 74.95 | 76.45 | 74.90 | 76.45 | 76.45 | - |
| 10 Jan 2024 | 73.85 | 75.45 | 73.75 | 74.90 | 74.90 | - |
| 09 Jan 2024 | 74.15 | 74.35 | 73.50 | 73.80 | 73.80 | - |
| 08 Jan 2024 | 72.70 | 74.15 | 72.50 | 74.15 | 74.15 | - |
| 05 Jan 2024 | 73.15 | 73.25 | 72.50 | 72.65 | 72.65 | - |
| 04 Jan 2024 | 74.00 | 74.00 | 73.05 | 73.05 | 73.05 | - |
| 03 Jan 2024 | 74.30 | 74.45 | 73.45 | 73.85 | 73.85 | - |
| 02 Jan 2024 | 76.15 | 76.40 | 73.85 | 74.30 | 74.30 | - |
| 29 Dec 2023 | 75.55 | 75.55 | 75.40 | 75.45 | 75.45 | - |
| 28 Dec 2023 | 74.65 | 75.45 | 74.40 | 75.45 | 75.45 | - |
| 27 Dec 2023 | 75.65 | 75.65 | 74.50 | 74.55 | 74.55 | - |
| 22 Dec 2023 | 75.20 | 75.50 | 74.95 | 75.50 | 75.50 | - |
| 21 Dec 2023 | 75.55 | 75.65 | 75.30 | 75.35 | 75.35 | - |
| 20 Dec 2023 | 75.30 | 76.50 | 75.25 | 75.65 | 75.65 | - |
| 19 Dec 2023 | 77.45 | 77.50 | 75.20 | 75.20 | 75.20 | - |
| 18 Dec 2023 | 77.15 | 77.70 | 76.80 | 77.65 | 77.65 | - |
| 15 Dec 2023 | 76.40 | 77.50 | 76.40 | 77.30 | 77.30 | - |
| 14 Dec 2023 | 78.95 | 79.05 | 76.25 | 76.25 | 76.25 | - |
| 13 Dec 2023 | 78.55 | 79.50 | 78.45 | 78.95 | 78.95 | - |
| 12 Dec 2023 | 77.90 | 78.80 | 77.55 | 78.50 | 78.50 | - |
| 11 Dec 2023 | 76.95 | 77.85 | 76.95 | 77.75 | 77.75 | - |
| 08 Dec 2023 | 77.05 | 77.25 | 76.90 | 76.95 | 76.95 | - |
| 07 Dec 2023 | 75.95 | 77.00 | 75.75 | 76.80 | 76.80 | - |
| 06 Dec 2023 | 75.40 | 77.30 | 75.35 | 76.10 | 76.10 | - |
| 05 Dec 2023 | 75.10 | 75.75 | 74.85 | 75.50 | 75.50 | - |
| 04 Dec 2023 | 75.60 | 76.00 | 75.15 | 75.20 | 75.20 | - |
| 01 Dec 2023 | 74.60 | 75.65 | 74.55 | 75.60 | 75.60 | - |
| 30 Nov 2023 | 73.70 | 74.55 | 73.60 | 74.35 | 74.35 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.