DSFIR.ASDSFIR.AS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $67.44 | $68.32 | $67.28 | $68.28 | 692,978 |
| 1/14/2026 | $67.14 | $67.56 | $66.02 | $67.56 | 616,883 |
| 1/13/2026 | $68.20 | $68.78 | $66.90 | $66.90 | 762,957 |
| 1/12/2026 | $68.62 | $68.98 | $67.50 | $68.04 | 642,467 |
| 1/9/2026 | $66.60 | $67.98 | $66.60 | $67.80 | 900,594 |
| 1/8/2026 | $68.18 | $68.40 | $66.04 | $66.60 | 1.29M |
| 1/7/2026 | $69.06 | $69.70 | $66.96 | $68.46 | 1.34M |
| 1/6/2026 | $68.34 | $68.66 | $67.00 | $68.42 | 1.53M |
| 1/5/2026 | $68.90 | $69.90 | $68.26 | $68.88 | 855,450 |
| 1/2/2026 | $68.94 | $69.00 | $68.26 | $68.84 | 591,308 |
| 12/31/2025 | $68.52 | $68.76 | $68.18 | $68.76 | 198,902 |
| 12/30/2025 | $68.74 | $68.82 | $68.36 | $68.62 | 363,244 |
| 12/29/2025 | $68.78 | $69.66 | $68.72 | $69.02 | 582,735 |
| 12/24/2025 | $69.50 | $69.52 | $68.72 | $68.74 | 98,527 |
| 12/23/2025 | $69.42 | $69.94 | $68.88 | $69.20 | 388,921 |
| 12/22/2025 | $69.00 | $69.34 | $68.38 | $69.26 | 447,525 |
| 12/19/2025 | $69.30 | $69.30 | $68.64 | $69.08 | 1.16M |
| 12/18/2025 | $69.00 | $69.50 | $68.46 | $69.40 | 387,022 |
| 12/17/2025 | $68.08 | $69.06 | $67.50 | $69.04 | 623,237 |
| 12/16/2025 | $67.56 | $69.48 | $67.22 | $68.30 | 808,061 |
| 12/15/2025 | $68.22 | $68.28 | $67.34 | $67.48 | 529,878 |
| 12/12/2025 | $67.84 | $68.84 | $67.60 | $68.18 | 519,645 |
| 12/11/2025 | $68.22 | $68.92 | $65.62 | $68.00 | 950,414 |
| 12/10/2025 | $67.74 | $68.30 | $67.58 | $68.10 | 361,798 |
| 12/9/2025 | $66.80 | $68.34 | $66.32 | $68.08 | 734,626 |
| 12/8/2025 | $68.20 | $68.26 | $66.80 | $67.06 | 569,044 |
| 12/5/2025 | $67.92 | $69.10 | $67.90 | $68.68 | 411,638 |
| 12/4/2025 | $68.14 | $68.46 | $67.62 | $67.80 | 459,266 |
| 12/3/2025 | $68.44 | $69.28 | $68.00 | $68.20 | 647,294 |
| 12/2/2025 | $70.18 | $70.22 | $68.18 | $68.30 | 607,420 |
| 12/1/2025 | $70.80 | $70.86 | $69.86 | $70.10 | 504,112 |
| 11/28/2025 | $70.78 | $70.94 | $70.42 | $70.76 | 466,962 |
| 11/27/2025 | $70.90 | $71.42 | $70.64 | $70.84 | 392,082 |
| 11/26/2025 | $71.46 | $71.72 | $70.60 | $70.74 | 526,117 |
| 11/25/2025 | $71.12 | $71.76 | $70.36 | $71.54 | 426,302 |
| 11/24/2025 | $71.58 | $71.84 | $70.82 | $71.22 | 2.06M |
| 11/21/2025 | $69.64 | $71.44 | $69.50 | $71.14 | 1.02M |
| 11/20/2025 | $69.80 | $70.00 | $69.20 | $69.60 | 975,761 |
| 11/19/2025 | $70.08 | $70.36 | $69.38 | $69.62 | 478,032 |
| 11/18/2025 | $70.42 | $70.70 | $69.76 | $70.06 | 588,804 |
| 11/17/2025 | $71.84 | $72.10 | $70.72 | $70.72 | 506,613 |
| 11/14/2025 | $72.64 | $73.26 | $71.68 | $71.96 | 453,585 |
| 11/13/2025 | $73.12 | $74.30 | $72.60 | $73.16 | 678,866 |
| 11/12/2025 | $72.50 | $74.36 | $72.06 | $73.70 | 586,665 |
| 11/11/2025 | $70.58 | $72.68 | $70.00 | $72.52 | 584,287 |
| 11/10/2025 | $70.50 | $70.90 | $70.18 | $70.40 | 480,198 |
| 11/7/2025 | $70.10 | $70.46 | $69.30 | $70.28 | 480,990 |
| 11/6/2025 | $70.10 | $70.88 | $69.96 | $70.06 | 524,163 |
| 11/5/2025 | $69.26 | $70.50 | $69.10 | $70.06 | 555,770 |
| 11/4/2025 | $69.48 | $70.12 | $69.06 | $69.48 | 596,742 |
| 11/3/2025 | $70.50 | $70.50 | $69.30 | $69.80 | 923,476 |
| 10/31/2025 | $71.20 | $72.08 | $70.70 | $70.70 | 695,453 |
| 10/30/2025 | $75.02 | $75.44 | $70.26 | $71.96 | 1.17M |
| 10/29/2025 | $74.32 | $74.40 | $72.90 | $73.18 | 642,131 |
| 10/28/2025 | $74.20 | $74.54 | $73.28 | $74.08 | 693,124 |
| 10/27/2025 | $76.00 | $76.00 | $75.02 | $75.02 | 596,163 |
| 10/24/2025 | $75.36 | $76.00 | $75.20 | $75.88 | 423,894 |
| 10/23/2025 | $75.50 | $75.78 | $74.94 | $75.54 | 476,282 |
| 10/22/2025 | $75.50 | $76.00 | $75.02 | $75.66 | 760,688 |
| 10/21/2025 | $76.08 | $76.14 | $75.16 | $75.50 | 590,962 |
| 10/20/2025 | $75.60 | $76.00 | $75.04 | $75.84 | 581,154 |