DSTKF.ISDSTKF.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $666.00 | $674.00 | $659.00 | $667.00 | 909,296 |
| 1/13/2026 | $663.50 | $677.00 | $660.00 | $660.00 | 799,487 |
| 1/12/2026 | $670.00 | $673.50 | $655.50 | $660.00 | 908,480 |
| 1/9/2026 | $667.50 | $688.50 | $667.00 | $667.50 | 3.36M |
| 1/8/2026 | $640.00 | $693.00 | $637.00 | $678.50 | 5.95M |
| 1/7/2026 | $635.00 | $669.50 | $625.00 | $636.50 | 3.07M |
| 1/6/2026 | $625.50 | $638.00 | $614.00 | $629.00 | 1.67M |
| 1/5/2026 | $561.00 | $616.00 | $561.00 | $616.00 | 1.84M |
| 1/2/2026 | $559.00 | $569.50 | $552.00 | $560.00 | 1.43M |
| 12/31/2025 | $577.50 | $591.50 | $528.50 | $555.00 | 14.26M |
| 12/30/2025 | $602.50 | $625.00 | $542.00 | $581.00 | 9.10M |
| 12/29/2025 | $605.00 | $619.00 | $601.00 | $602.00 | 8.58M |
| 12/26/2025 | $608.00 | $615.50 | $596.00 | $596.00 | 6.29M |
| 12/25/2025 | $592.00 | $615.00 | $590.50 | $602.50 | 1.29M |
| 12/24/2025 | $567.00 | $620.00 | $566.00 | $590.00 | 1.91M |
| 12/23/2025 | $567.00 | $571.00 | $556.00 | $567.00 | 1.41M |
| 12/22/2025 | $544.00 | $574.00 | $528.50 | $561.50 | 10.29M |
| 12/19/2025 | $535.00 | $541.00 | $532.00 | $532.50 | 750,913 |
| 12/18/2025 | $537.00 | $548.00 | $515.50 | $537.50 | 3.81M |
| 12/17/2025 | $539.50 | $544.50 | $532.00 | $533.50 | 1.49M |
| 12/16/2025 | $535.00 | $566.50 | $532.00 | $533.50 | 5.89M |
| 12/15/2025 | $532.50 | $542.00 | $526.50 | $534.00 | 3.49M |
| 12/12/2025 | $531.50 | $553.00 | $526.50 | $532.50 | 2.24M |
| 12/11/2025 | $545.00 | $548.00 | $535.00 | $535.50 | 1.37M |
| 12/10/2025 | $560.00 | $561.00 | $545.00 | $545.00 | 2.31M |
| 12/9/2025 | $562.00 | $572.50 | $557.50 | $557.50 | 2.36M |
| 12/8/2025 | $587.50 | $599.50 | $562.00 | $566.00 | 6.88M |
| 12/5/2025 | $636.00 | $647.50 | $578.00 | $580.00 | 6.49M |
| 12/4/2025 | $642.00 | $744.00 | $642.00 | $642.00 | 4.42M |
| 12/3/2025 | $713.00 | $713.00 | $713.00 | $713.00 | 32,034 |
| 12/2/2025 | $968.00 | $968.00 | $792.00 | $792.00 | 14.86M |
| 12/1/2025 | $883.50 | $888.50 | $871.00 | $880.00 | 3.63M |
| 11/28/2025 | $879.00 | $889.00 | $876.00 | $876.00 | 1.49M |
| 11/27/2025 | $920.00 | $931.50 | $893.50 | $893.50 | 2.42M |
| 11/26/2025 | $865.50 | $920.50 | $859.50 | $917.50 | 2.49M |
| 11/25/2025 | $835.00 | $884.00 | $830.50 | $854.00 | 2.88M |
| 11/24/2025 | $852.00 | $862.00 | $825.00 | $825.00 | 1.78M |
| 11/21/2025 | $852.00 | $860.00 | $845.00 | $850.00 | 1.52M |
| 11/20/2025 | $815.00 | $856.50 | $812.50 | $847.00 | 1.22M |
| 11/19/2025 | $780.00 | $820.00 | $759.00 | $820.00 | 2.36M |
| 11/18/2025 | $755.00 | $767.00 | $748.50 | $765.00 | 2.49M |
| 11/17/2025 | $755.00 | $768.00 | $750.00 | $751.00 | 1.15M |
| 11/14/2025 | $738.00 | $763.00 | $737.50 | $749.50 | 1.21M |
| 11/13/2025 | $739.00 | $739.00 | $721.50 | $734.50 | 4.05M |
| 11/12/2025 | $715.50 | $774.50 | $710.00 | $731.50 | 1.65M |
| 11/11/2025 | $723.00 | $725.50 | $688.00 | $710.50 | 3.31M |
| 11/10/2025 | $727.00 | $737.50 | $719.00 | $719.00 | 1.61M |
| 11/7/2025 | $728.50 | $797.50 | $723.50 | $723.50 | 3.89M |
| 11/6/2025 | $700.00 | $726.00 | $697.00 | $725.00 | 4.23M |
| 11/5/2025 | $650.00 | $703.50 | $641.50 | $698.00 | 4.06M |
| 11/4/2025 | $652.00 | $656.00 | $645.50 | $647.00 | 13.93M |
| 11/3/2025 | $645.00 | $657.50 | $640.50 | $650.00 | 7.84M |
| 10/31/2025 | $637.00 | $660.00 | $627.50 | $643.00 | 2.21M |
| 10/30/2025 | $600.00 | $643.50 | $590.00 | $629.00 | 4.58M |
| 10/28/2025 | $568.00 | $599.00 | $567.00 | $592.50 | 1.69M |
| 10/27/2025 | $569.50 | $590.00 | $556.00 | $561.50 | 5.54M |
| 10/24/2025 | $539.50 | $577.50 | $535.00 | $568.50 | 2.72M |
| 10/23/2025 | $551.00 | $554.00 | $542.00 | $542.00 | 1.97M |
| 10/22/2025 | $537.50 | $563.00 | $536.50 | $548.00 | 2.30M |
| 10/21/2025 | $538.00 | $542.50 | $529.50 | $537.50 | 2.02M |
| 10/20/2025 | $525.00 | $555.00 | $520.50 | $534.50 | 6.86M |
| 10/17/2025 | $520.00 | $535.00 | $509.50 | $517.00 | 5.14M |