DSY.PADSY.PA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $24.11 | $24.29 | $24.06 | $24.27 | 365,651 |
| 1/14/2026 | $24.36 | $24.44 | $24.01 | $24.13 | 2.06M |
| 1/13/2026 | $24.65 | $24.93 | $24.27 | $24.41 | 1.65M |
| 1/12/2026 | $24.82 | $24.96 | $24.60 | $24.74 | 1.71M |
| 1/9/2026 | $24.26 | $24.91 | $24.20 | $24.75 | 2.29M |
| 1/8/2026 | $24.14 | $24.28 | $23.97 | $24.20 | 1.54M |
| 1/7/2026 | $23.83 | $24.14 | $23.79 | $24.13 | 1.99M |
| 1/6/2026 | $23.86 | $23.88 | $23.09 | $23.61 | 1.98M |
| 1/5/2026 | $23.46 | $24.08 | $23.45 | $24.03 | 1.86M |
| 1/2/2026 | $23.90 | $24.07 | $23.25 | $23.40 | 1.82M |
| 12/31/2025 | $23.93 | $24.02 | $23.80 | $23.84 | 768,026 |
| 12/30/2025 | $23.65 | $23.97 | $23.61 | $23.87 | 1.21M |
| 12/29/2025 | $23.66 | $23.78 | $23.55 | $23.62 | 1.41M |
| 12/24/2025 | $23.62 | $23.75 | $23.56 | $23.56 | 506,713 |
| 12/23/2025 | $23.73 | $23.83 | $23.53 | $23.67 | 1.36M |
| 12/22/2025 | $23.60 | $23.74 | $23.54 | $23.74 | 1.69M |
| 12/19/2025 | $23.65 | $23.76 | $23.51 | $23.70 | 5.16M |
| 12/18/2025 | $23.59 | $23.77 | $23.51 | $23.73 | 2.41M |
| 12/17/2025 | $23.49 | $23.64 | $23.26 | $23.64 | 2.38M |
| 12/16/2025 | $23.36 | $23.49 | $23.21 | $23.39 | 2.87M |
| 12/15/2025 | $23.49 | $23.67 | $23.28 | $23.60 | 2.17M |
| 12/12/2025 | $23.21 | $23.57 | $23.10 | $23.51 | 3.26M |
| 12/11/2025 | $22.90 | $23.36 | $22.79 | $23.13 | 2.28M |
| 12/10/2025 | $23.28 | $23.32 | $22.91 | $23.02 | 1.93M |
| 12/9/2025 | $23.41 | $23.58 | $23.30 | $23.35 | 1.75M |
| 12/8/2025 | $23.72 | $24.00 | $23.51 | $23.51 | 1.82M |
| 12/5/2025 | $23.81 | $23.99 | $23.45 | $23.78 | 2.62M |
| 12/4/2025 | $23.40 | $24.00 | $23.40 | $23.76 | 2.44M |
| 12/3/2025 | $23.40 | $23.44 | $23.08 | $23.41 | 2.24M |
| 12/2/2025 | $23.80 | $23.84 | $23.40 | $23.42 | 2.80M |
| 12/1/2025 | $24.04 | $24.04 | $23.62 | $23.85 | 2.17M |
| 11/28/2025 | $24.16 | $24.18 | $24.01 | $24.11 | 1.32M |
| 11/27/2025 | $24.08 | $24.32 | $24.07 | $24.15 | 1.20M |
| 11/26/2025 | $24.12 | $24.18 | $23.84 | $24.15 | 2.56M |
| 11/25/2025 | $23.72 | $23.96 | $23.47 | $23.96 | 1.61M |
| 11/24/2025 | $23.80 | $24.13 | $23.70 | $23.77 | 4.08M |
| 11/21/2025 | $23.00 | $23.80 | $22.86 | $23.49 | 3.87M |
| 11/20/2025 | $23.41 | $23.55 | $23.25 | $23.32 | 2.43M |
| 11/19/2025 | $23.20 | $23.56 | $22.96 | $23.38 | 2.76M |
| 11/18/2025 | $23.27 | $23.44 | $23.11 | $23.18 | 2.39M |
| 11/17/2025 | $24.00 | $24.00 | $23.52 | $23.53 | 1.66M |
| 11/14/2025 | $24.01 | $24.04 | $23.67 | $23.99 | 2.29M |
| 11/13/2025 | $24.10 | $24.43 | $24.08 | $24.23 | 1.76M |
| 11/12/2025 | $23.90 | $24.32 | $23.64 | $24.03 | 1.91M |
| 11/11/2025 | $23.58 | $24.06 | $23.56 | $23.93 | 1.39M |
| 11/10/2025 | $23.70 | $24.02 | $23.54 | $23.59 | 2.78M |
| 11/7/2025 | $23.34 | $23.48 | $23.03 | $23.34 | 2.49M |
| 11/6/2025 | $23.83 | $23.92 | $23.22 | $23.26 | 1.94M |
| 11/5/2025 | $23.86 | $24.12 | $23.75 | $23.98 | 1.36M |
| 11/4/2025 | $24.14 | $24.26 | $23.84 | $24.04 | 1.57M |
| 11/3/2025 | $24.59 | $24.77 | $24.29 | $24.36 | 1.59M |
| 10/31/2025 | $24.47 | $24.71 | $24.47 | $24.63 | 1.74M |
| 10/30/2025 | $24.58 | $24.86 | $24.49 | $24.55 | 1.90M |
| 10/29/2025 | $24.89 | $24.90 | $24.42 | $24.53 | 2.11M |
| 10/28/2025 | $25.31 | $25.36 | $24.74 | $24.97 | 2.47M |
| 10/27/2025 | $25.72 | $25.81 | $25.40 | $25.41 | 1.80M |
| 10/24/2025 | $26.30 | $26.43 | $25.54 | $25.69 | 3.35M |
| 10/23/2025 | $26.00 | $26.35 | $25.01 | $26.21 | 7.76M |
| 10/22/2025 | $30.05 | $30.36 | $29.92 | $30.12 | 1.89M |
| 10/21/2025 | $29.79 | $30.27 | $29.60 | $30.27 | 1.43M |
| 10/20/2025 | $29.45 | $29.78 | $29.20 | $29.78 | 1.06M |
| 10/17/2025 | $29.02 | $29.41 | $28.92 | $29.33 | 1.75M |