NA9.DENA9.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $71.00 | $71.00 | $68.90 | $68.90 | 15,236 |
| 1/9/2026 | $71.50 | $72.90 | $70.30 | $70.80 | 17,942 |
| 1/8/2026 | $71.45 | $72.50 | $71.10 | $72.50 | 26,640 |
| 1/7/2026 | $73.80 | $74.95 | $71.20 | $71.95 | 26,995 |
| 1/6/2026 | $74.20 | $74.80 | $73.30 | $73.90 | 39,420 |
| 1/5/2026 | $76.60 | $76.60 | $73.45 | $74.40 | 48,162 |
| 1/2/2026 | $76.10 | $77.40 | $75.20 | $75.50 | 26,437 |
| 12/30/2025 | $76.45 | $76.45 | $76.00 | $76.25 | 27,241 |
| 12/29/2025 | $76.10 | $77.60 | $75.85 | $76.65 | 40,162 |
| 12/23/2025 | $76.55 | $77.35 | $76.20 | $76.50 | 33,589 |
| 12/22/2025 | $76.10 | $77.10 | $75.90 | $76.70 | 34,676 |
| 12/19/2025 | $74.55 | $76.75 | $74.30 | $76.70 | 77,180 |
| 12/18/2025 | $73.85 | $75.55 | $72.65 | $75.50 | 34,579 |
| 12/17/2025 | $78.45 | $79.40 | $73.95 | $74.00 | 58,208 |
| 12/16/2025 | $78.45 | $79.75 | $77.70 | $79.45 | 42,024 |
| 12/15/2025 | $80.80 | $81.40 | $78.10 | $78.40 | 36,770 |
| 12/12/2025 | $78.65 | $80.65 | $78.65 | $80.00 | 38,929 |
| 12/11/2025 | $77.40 | $79.25 | $77.35 | $79.25 | 30,336 |
| 12/10/2025 | $75.75 | $78.10 | $75.70 | $78.00 | 49,073 |
| 12/9/2025 | $75.55 | $77.20 | $74.80 | $76.45 | 35,283 |
| 12/8/2025 | $77.15 | $79.25 | $75.45 | $77.25 | 63,029 |
| 12/5/2025 | $75.50 | $78.50 | $75.50 | $77.45 | 60,376 |
| 12/4/2025 | $72.85 | $76.90 | $72.85 | $75.25 | 54,089 |
| 12/3/2025 | $72.90 | $74.35 | $72.45 | $73.00 | 29,755 |
| 12/2/2025 | $72.45 | $73.95 | $71.85 | $73.95 | 39,433 |
| 12/1/2025 | $74.55 | $74.55 | $72.40 | $72.45 | 34,933 |
| 11/28/2025 | $72.20 | $74.65 | $71.25 | $74.40 | 44,875 |
| 11/27/2025 | $71.35 | $72.65 | $71.05 | $72.20 | 25,427 |
| 11/26/2025 | $69.95 | $71.70 | $67.95 | $71.65 | 34,531 |
| 11/25/2025 | $71.85 | $73.95 | $69.80 | $70.40 | 86,538 |
| 11/24/2025 | $69.85 | $72.35 | $69.70 | $71.50 | 106,076 |
| 11/21/2025 | $66.10 | $69.75 | $65.10 | $69.35 | 55,438 |
| 11/20/2025 | $64.20 | $68.65 | $64.20 | $66.30 | 61,784 |
| 11/19/2025 | $63.90 | $66.45 | $63.50 | $65.45 | 54,804 |
| 11/18/2025 | $62.50 | $64.95 | $61.60 | $64.10 | 66,764 |
| 11/17/2025 | $57.55 | $68.25 | $57.55 | $62.85 | 189,233 |
| 11/14/2025 | $46.72 | $58.70 | $46.40 | $58.45 | 228,231 |
| 11/13/2025 | $43.80 | $45.14 | $43.60 | $44.74 | 47,471 |
| 11/12/2025 | $44.04 | $44.84 | $43.74 | $43.92 | 32,095 |
| 11/11/2025 | $43.64 | $44.76 | $43.46 | $44.76 | 28,783 |
| 11/10/2025 | $44.14 | $45.28 | $43.08 | $43.70 | 26,064 |
| 11/7/2025 | $44.50 | $45.42 | $43.20 | $43.24 | 62,203 |
| 11/6/2025 | $46.00 | $46.54 | $44.00 | $44.60 | 82,372 |
| 11/5/2025 | $46.32 | $46.96 | $46.00 | $46.68 | 26,505 |
| 11/4/2025 | $47.00 | $47.16 | $45.82 | $46.30 | 30,793 |
| 11/3/2025 | $47.90 | $49.34 | $46.52 | $47.26 | 26,102 |
| 10/31/2025 | $48.06 | $48.56 | $47.90 | $48.10 | 17,267 |
| 10/30/2025 | $48.18 | $49.40 | $48.00 | $48.00 | 15,459 |
| 10/29/2025 | $48.46 | $49.72 | $48.22 | $48.26 | 20,633 |
| 10/28/2025 | $49.50 | $50.10 | $48.92 | $48.92 | 16,677 |
| 10/27/2025 | $49.90 | $51.25 | $49.42 | $49.46 | 28,665 |
| 10/24/2025 | $49.74 | $50.25 | $49.60 | $50.20 | 27,656 |
| 10/23/2025 | $49.50 | $50.35 | $49.28 | $49.76 | 12,989 |
| 10/22/2025 | $49.92 | $50.25 | $49.50 | $50.00 | 23,924 |
| 10/21/2025 | $49.26 | $50.45 | $49.26 | $50.10 | 10,475 |
| 10/20/2025 | $48.06 | $49.78 | $48.06 | $49.78 | 32,931 |
| 10/17/2025 | $48.00 | $48.72 | $47.36 | $48.42 | 36,093 |
| 10/16/2025 | $49.04 | $49.70 | $48.78 | $48.90 | 20,997 |
| 10/15/2025 | $49.78 | $50.50 | $49.14 | $49.82 | 21,070 |
| 10/14/2025 | $51.20 | $51.20 | $49.50 | $49.74 | 18,798 |