DFS.L(DFS.L)
DFS.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $160.00 | $160.00 | $155.50 | $160.00 | 42,808 |
| 8/13/2026 | $155.50 | $160.00 | $154.50 | $159.00 | 209,877 |
| 8/12/2026 | $160.00 | $160.00 | $154.50 | $155.00 | 147,037 |
| 8/11/2026 | $151.50 | $159.50 | $151.50 | $157.50 | 67,821 |
| 8/10/2026 | $150.50 | $158.00 | $150.50 | $158.00 | 199,488 |
| 8/7/2026 | $150.00 | $155.00 | $150.00 | $153.50 | 197,624 |
| 8/6/2026 | $146.75 | $153.50 | $145.50 | $150.00 | 251,735 |
| 8/5/2026 | $139.50 | $149.00 | $139.50 | $149.00 | 106,835 |
| 8/4/2026 | $146.50 | $146.50 | $139.50 | $142.50 | 91,509 |
| 8/3/2026 | $144.00 | $146.00 | $142.50 | $143.00 | 127,627 |
| 7/31/2026 | $146.00 | $146.50 | $141.00 | $141.50 | 182,141 |
| 7/30/2026 | $143.00 | $146.50 | $143.00 | $144.50 | 69,110 |
| 7/29/2026 | $145.00 | $148.50 | $142.50 | $144.00 | 144,851 |
| 7/28/2026 | $138.50 | $145.00 | $138.50 | $144.00 | 97,520 |
| 7/27/2026 | $138.50 | $144.50 | $138.50 | $140.00 | 145,692 |
| 7/24/2026 | $142.00 | $144.00 | $138.50 | $139.00 | 174,655 |
| 7/23/2026 | $144.00 | $145.50 | $138.50 | $139.50 | 142,568 |
| 7/22/2026 | $142.00 | $143.50 | $138.50 | $142.50 | 46,630 |
| 7/21/2026 | $142.00 | $144.00 | $136.50 | $142.00 | 133,097 |
| 7/20/2026 | $139.90 | $143.00 | $139.50 | $141.00 | 72,284 |
| 7/17/2026 | $132.84 | $143.00 | $132.84 | $143.00 | 264,551 |
| 7/16/2026 | $138.60 | $140.00 | $133.50 | $133.50 | 951,326 |
| 7/15/2026 | $141.50 | $143.00 | $138.50 | $142.00 | 191,923 |
| 7/14/2026 | $138.70 | $144.00 | $137.42 | $142.00 | 36,174 |
| 7/13/2026 | $141.43 | $144.50 | $138.50 | $140.50 | 78,452 |
| 7/10/2026 | $131.50 | $144.00 | $131.00 | $140.50 | 121,205 |
| 7/9/2026 | $135.00 | $138.00 | $134.00 | $135.00 | 156,505 |
| 7/8/2026 | $135.00 | $135.50 | $131.73 | $135.00 | 115,788 |
| 7/7/2026 | $135.00 | $135.00 | $130.50 | $135.00 | 101,138 |
| 7/6/2026 | $135.50 | $136.00 | $132.50 | $135.00 | 36,674 |
| 7/3/2026 | $136.00 | $136.50 | $132.50 | $133.00 | 26,187 |
| 7/2/2026 | $138.00 | $140.00 | $134.50 | $135.00 | 243,422 |
| 7/1/2026 | $136.00 | $138.00 | $134.50 | $138.00 | 61,040 |
| 6/30/2026 | $142.00 | $142.00 | $136.00 | $137.00 | 347,098 |
| 6/29/2026 | $140.30 | $145.00 | $137.50 | $139.00 | 47,910 |
| 6/26/2026 | $139.50 | $145.00 | $138.32 | $144.00 | 116,851 |
| 6/25/2026 | $138.50 | $139.50 | $134.00 | $138.50 | 179,488 |
| 6/24/2026 | $135.00 | $138.00 | $131.50 | $132.50 | 100,764 |
| 6/23/2026 | $135.00 | $135.00 | $131.38 | $135.00 | 102,042 |
| 6/22/2026 | $136.00 | $136.00 | $130.00 | $132.00 | 89,027 |
| 6/19/2026 | $135.00 | $135.00 | $131.00 | $135.00 | 120,377 |
| 6/18/2026 | $133.50 | $133.50 | $129.00 | $131.50 | 20,424 |
| 6/17/2026 | $135.00 | $135.00 | $127.58 | $132.50 | 194,744 |
| 6/16/2026 | $128.00 | $132.50 | $127.00 | $128.50 | 123,778 |
| 6/15/2026 | $129.00 | $134.00 | $129.00 | $132.50 | 93,310 |
| 6/12/2026 | $126.00 | $135.00 | $126.00 | $129.50 | 80,238 |
| 6/11/2026 | $127.00 | $130.00 | $124.50 | $129.00 | 61,041 |
| 6/10/2026 | $126.00 | $127.00 | $118.50 | $127.00 | 145,229 |
| 6/9/2026 | $120.00 | $126.50 | $120.00 | $121.50 | 954,563 |
| 6/8/2026 | $121.00 | $124.50 | $119.00 | $120.50 | 59,875 |
| 6/5/2026 | $124.50 | $124.50 | $120.00 | $121.00 | 9,652 |
| 6/4/2026 | $118.50 | $123.50 | $118.50 | $120.50 | 33,388 |
| 6/3/2026 | $125.50 | $125.50 | $119.50 | $120.00 | 55,918 |
| 6/2/2026 | $124.85 | $126.50 | $120.00 | $125.50 | 110,736 |
| 6/1/2026 | $124.00 | $126.50 | $120.50 | $122.00 | 94,012 |
| 5/29/2026 | $120.50 | $125.50 | $120.50 | $125.50 | 114,643 |
| 5/28/2026 | $124.00 | $124.50 | $121.00 | $124.50 | 96,917 |
| 5/27/2026 | $123.43 | $125.50 | $122.50 | $124.50 | 77,738 |
| 5/26/2026 | $120.00 | $125.00 | $120.00 | $121.50 | 74,983 |
| 5/22/2026 | $124.50 | $124.50 | $118.50 | $121.50 | 66,255 |
| 5/21/2026 | $120.50 | $124.00 | $120.00 | $124.00 | 59,656 |
| 5/20/2026 | $118.00 | $124.50 | $118.00 | $120.50 | 778,140 |
| 5/19/2026 | $121.05 | $124.50 | $117.00 | $117.00 | 1.10M |
| 5/18/2026 | $121.19 | $122.00 | $117.00 | $120.00 | 228,283 |