DPA GROUP (ENX: DPA)
1.797 EUR  +0.017 (+0.96%)
Daily Price  /  Updated: 6:17 AM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 24, 2014 1.750 1.780 1.750 1.780 12,844 +0.00(+0.06%)
Jul 23, 2014 1.716 1.785 1.716 1.779 1,051 +0.06(+3.73%)
Jul 22, 2014 1.702 1.778 1.702 1.715 764 +0.01(+0.70%)
Jul 21, 2014 1.722 1.724 1.700 1.703 17,099 -0.02(-1.05%)
Jul 18, 2014 1.750 1.750 1.721 1.721 3,201 -0.03(-1.66%)
Jul 17, 2014 1.740 1.750 1.716 1.750 2,159 +0.01(+0.57%)
Jul 16, 2014 1.720 1.777 1.718 1.740 4,889 +0.02(+1.16%)
Jul 15, 2014 1.755 1.780 1.720 1.720 7,856 -0.02(-1.21%)
Jul 14, 2014 1.701 1.747 1.701 1.741 5,573 +0.04(+2.35%)
Jul 11, 2014 1.701 1.701 1.700 1.701 14,351 +0.00(+0.06%)
Jul 10, 2014 1.750 1.750 1.700 1.700 5,932 -0.05(-2.63%)
Jul 09, 2014 1.749 1.749 1.705 1.746 13,251 -0.01(-0.57%)
Jul 08, 2014 1.770 1.770 1.725 1.756 5,351 -0.01(-0.79%)
Jul 07, 2014 1.770 1.777 1.702 1.770 13,879 +0.00(+0.00%)
Jul 04, 2014 1.758 1.770 1.749 1.770 12,252 +0.01(+0.68%)
Jul 03, 2014 1.774 1.779 1.691 1.758 11,729 -0.02(-0.90%)
Jul 02, 2014 1.793 1.793 1.689 1.774 42,089 -0.02(-1.11%)
Jul 01, 2014 1.770 1.794 1.760 1.794 8,751 +0.01(+0.79%)
Jun 30, 2014 1.800 1.837 1.780 1.780 34,178 -0.03(-1.39%)
Jun 27, 2014 1.806 1.806 1.781 1.805 8,001 -0.00(-0.06%)
Jun 26, 2014 1.800 1.809 1.790 1.806 3,576 +0.01(+0.33%)
Jun 25, 2014 1.809 1.810 1.783 1.800 10,067 -0.01(-0.44%)
Jun 24, 2014 1.800 1.810 1.790 1.808 22,301 +0.01(+0.44%)
Jun 23, 2014 1.809 1.810 1.800 1.800 3,676 -0.01(-0.55%)
Jun 20, 2014 1.805 1.810 1.780 1.810 24,195 +0.00(+0.28%)
Jun 19, 2014 1.808 1.814 1.780 1.805 8,940 -0.00(-0.17%)
Jun 18, 2014 1.805 1.815 1.780 1.808 8,771 +0.00(+0.17%)
Jun 17, 2014 1.801 1.816 1.800 1.805 7,491 +0.01(+0.28%)
Jun 16, 2014 1.800 1.812 1.780 1.800 14,101 -0.01(-0.61%)
Jun 13, 2014 1.811 1.827 1.785 1.811 10,105 +0.02(+0.95%)
Jun 12, 2014 1.801 1.820 1.794 1.794 8,214 -0.00(-0.06%)
Jun 11, 2014 1.824 1.824 1.788 1.795 6,627 -0.01(-0.44%)
Jun 10, 2014 1.837 1.837 1.800 1.803 62,855 +0.00(+0.28%)
Jun 06, 2014 1.829 1.830 1.770 1.798 23,258 -0.03(-1.69%)
Jun 05, 2014 1.828 1.830 1.762 1.829 15,221 +0.01(+0.55%)
Jun 04, 2014 1.827 1.835 1.811 1.819 47,218 +0.02(+1.17%)
Jun 03, 2014 1.820 1.820 1.730 1.798 32,611 -0.01(-0.66%)
Jun 02, 2014 1.830 1.830 1.800 1.810 10,725 -0.01(-0.55%)
May 30, 2014 1.811 1.828 1.810 1.820 19,000 +0.01(+0.61%)
May 29, 2014 1.800 1.809 1.800 1.809 15,541 +0.01(+0.50%)
May 28, 2014 1.835 1.847 1.758 1.800 27,217 -0.04(-2.17%)
May 27, 2014 1.808 1.844 1.808 1.840 49,554 +0.03(+1.77%)
May 26, 2014 1.799 1.809 1.786 1.808 4,810 +0.01(+0.50%)
May 23, 2014 1.781 1.810 1.770 1.799 13,366 -0.00(-0.06%)
May 22, 2014 1.799 1.800 1.775 1.800 5,661 +0.00(+0.06%)
May 21, 2014 1.780 1.808 1.764 1.799 20,641 -0.00(-0.06%)
May 20, 2014 1.838 1.838 1.790 1.800 9,642 -0.04(-2.07%)
May 19, 2014 1.870 1.876 1.780 1.838 24,348 -0.03(-1.71%)
May 16, 2014 1.851 1.915 1.817 1.870 31,434 -0.01(-0.80%)
May 15, 2014 1.955 1.994 1.850 1.885 109,172 -0.06(-3.08%)
May 14, 2014 1.810 1.950 1.810 1.945 136,789 +0.12(+6.63%)
May 13, 2014 1.808 1.824 1.796 1.824 61,069 +0.02(+0.88%)
May 12, 2014 1.801 1.810 1.780 1.808 34,524 +0.01(+0.44%)
May 09, 2014 1.801 1.810 1.773 1.800 18,969 +0.00(+0.00%)
May 08, 2014 1.850 1.850 1.780 1.800 39,809 +0.00(+0.06%)
May 07, 2014 1.840 1.848 1.792 1.799 51,851 -0.02(-1.15%)
May 06, 2014 1.736 1.900 1.730 1.820 179,297 +0.10(+5.69%)
May 05, 2014 1.748 1.750 1.722 1.722 6,021 -0.03(-1.49%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here