DCC.LDCC.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4466.00 | $4528.00 | $4466.00 | $4500.00 | 57,854 |
| 1/14/2026 | $4380.00 | $4448.00 | $4344.00 | $4446.00 | 402,106 |
| 1/13/2026 | $4344.00 | $4382.00 | $4323.74 | $4368.00 | 347,581 |
| 1/12/2026 | $4450.00 | $4456.00 | $4328.00 | $4350.00 | 511,299 |
| 1/9/2026 | $4430.00 | $4500.00 | $4376.00 | $4446.00 | 408,366 |
| 1/8/2026 | $4486.00 | $4498.00 | $4386.00 | $4414.00 | 423,064 |
| 1/7/2026 | $4422.00 | $4508.00 | $4390.00 | $4498.00 | 747,034 |
| 1/6/2026 | $4430.00 | $4448.00 | $4188.00 | $4412.00 | 1.02M |
| 1/5/2026 | $4584.00 | $4592.00 | $4403.90 | $4424.00 | 827,343 |
| 1/2/2026 | $4622.00 | $4654.00 | $4536.00 | $4544.00 | 426,985 |
| 12/31/2025 | $4696.00 | $4698.00 | $4624.00 | $4630.00 | 94,100 |
| 12/30/2025 | $4702.00 | $4702.00 | $4580.00 | $4672.00 | 275,083 |
| 12/29/2025 | $4726.00 | $4747.72 | $4678.00 | $4690.00 | 220,388 |
| 12/24/2025 | $4698.00 | $4736.00 | $4692.00 | $4710.00 | 140,663 |
| 12/23/2025 | $4692.00 | $4736.00 | $4557.58 | $4736.00 | 2.25M |
| 12/22/2025 | $4950.00 | $4996.00 | $4640.00 | $4708.00 | 816,420 |
| 12/19/2025 | $5170.00 | $5170.00 | $4970.00 | $4976.00 | 24.32M |
| 12/18/2025 | $4932.00 | $4932.00 | $4812.00 | $4916.00 | 373,391 |
| 12/17/2025 | $5155.00 | $5155.00 | $4832.00 | $4924.00 | 606,476 |
| 12/16/2025 | $5125.00 | $5175.00 | $5095.00 | $5105.00 | 256,060 |
| 12/15/2025 | $5100.00 | $5120.00 | $5050.00 | $5115.00 | 298,277 |
| 12/12/2025 | $5200.00 | $5200.00 | $5040.00 | $5080.00 | 567,661 |
| 12/11/2025 | $5035.00 | $5160.00 | $5025.00 | $5145.00 | 406,766 |
| 12/10/2025 | $5015.00 | $5035.00 | $5015.00 | $5030.00 | 275,340 |
| 12/9/2025 | $5000.00 | $5030.00 | $5000.00 | $5005.00 | 211,358 |
| 12/8/2025 | $5045.00 | $5061.91 | $5000.00 | $5000.00 | 253,023 |
| 12/5/2025 | $5020.00 | $5070.00 | $5010.00 | $5025.00 | 186,498 |
| 12/4/2025 | $5020.00 | $5030.00 | $5000.00 | $5020.00 | 154,376 |
| 12/3/2025 | $5020.00 | $5035.00 | $4994.00 | $4994.00 | 110,122 |
| 12/2/2025 | $5035.00 | $5040.00 | $5010.00 | $5010.00 | 145,832 |
| 12/1/2025 | $4992.00 | $5035.00 | $4970.00 | $5025.00 | 281,037 |
| 11/28/2025 | $4964.00 | $5015.00 | $4938.00 | $4994.00 | 205,337 |
| 11/27/2025 | $4948.00 | $4982.00 | $4932.00 | $4948.00 | 148,976 |
| 11/26/2025 | $4964.00 | $4986.00 | $4910.00 | $4952.00 | 186,285 |
| 11/25/2025 | $4920.00 | $4998.00 | $4904.00 | $4972.00 | 150,306 |
| 11/24/2025 | $4856.00 | $4938.00 | $4852.00 | $4912.00 | 504,594 |
| 11/21/2025 | $4820.00 | $4864.00 | $4794.00 | $4852.00 | 235,969 |
| 11/20/2025 | $4984.00 | $4996.00 | $4843.60 | $4850.00 | 708,955 |
| 11/19/2025 | $4942.00 | $4988.00 | $4882.00 | $4942.00 | 904,491 |
| 11/18/2025 | $4970.00 | $5005.00 | $4910.00 | $4930.00 | 1.31M |
| 11/17/2025 | $5020.00 | $5090.00 | $4988.00 | $5005.00 | 306,320 |
| 11/14/2025 | $4924.00 | $5040.00 | $4916.00 | $5020.00 | 857,131 |
| 11/13/2025 | $4852.00 | $4942.00 | $4832.00 | $4938.00 | 736,064 |
| 11/12/2025 | $4864.00 | $4906.00 | $4810.00 | $4840.00 | 340,196 |
| 11/11/2025 | $4744.00 | $4904.00 | $4612.61 | $4894.00 | 392,798 |
| 11/10/2025 | $4740.00 | $4812.00 | $4726.00 | $4774.00 | 252,453 |
| 11/7/2025 | $4770.00 | $4788.00 | $4676.00 | $4720.00 | 178,872 |
| 11/6/2025 | $4846.00 | $4860.00 | $4752.00 | $4770.00 | 249,119 |
| 11/5/2025 | $4852.00 | $4898.00 | $4830.00 | $4852.00 | 222,420 |
| 11/4/2025 | $4914.00 | $4972.00 | $4880.00 | $4880.00 | 684,077 |
| 11/3/2025 | $5030.00 | $5030.00 | $4938.00 | $4948.00 | 130,415 |
| 10/31/2025 | $4998.00 | $5026.79 | $4984.00 | $5010.00 | 158,396 |
| 10/30/2025 | $5060.00 | $5060.00 | $4976.00 | $5010.00 | 217,593 |
| 10/29/2025 | $5060.00 | $5085.00 | $5025.00 | $5040.00 | 210,536 |
| 10/28/2025 | $5090.00 | $5120.00 | $5051.56 | $5065.00 | 165,856 |
| 10/27/2025 | $5070.00 | $5095.00 | $5045.00 | $5095.00 | 197,520 |
| 10/24/2025 | $4986.00 | $5070.00 | $4960.00 | $5070.00 | 339,764 |
| 10/23/2025 | $4870.00 | $4980.00 | $4870.00 | $4980.00 | 222,722 |
| 10/22/2025 | $4758.00 | $4918.00 | $4752.00 | $4894.00 | 455,759 |
| 10/21/2025 | $4706.00 | $4760.00 | $4664.00 | $4730.00 | 585,511 |
| 10/20/2025 | $4694.00 | $4726.00 | $4622.00 | $4680.00 | 117,493 |
| 10/17/2025 | $4648.00 | $4676.00 | $4592.30 | $4674.00 | 126,269 |