DPA GROUP (ENX: DPA)
1.734 EUR  +0.034 (+2.00%)
Daily Price  /  Updated: 11:03 AM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 1.700 1.740 1.674 1.734 23,429 +0.03(+2.00%)
Apr 22, 2014 1.720 1.720 1.658 1.700 4,991 -0.01(-0.87%)
Apr 17, 2014 1.715 1.715 1.715 0 -0.02(-0.87%)
Apr 16, 2014 1.622 1.730 1.610 1.730 14,775 +0.10(+6.13%)
Apr 15, 2014 1.651 1.670 1.630 1.630 11,274 -0.01(-0.67%)
Apr 14, 2014 1.699 1.699 1.602 1.641 26,178 -0.08(-4.54%)
Apr 11, 2014 1.712 1.719 1.680 1.719 3,605 +0.01(+0.47%)
Apr 10, 2014 1.749 1.749 1.708 1.711 10,598 -0.04(-2.17%)
Apr 09, 2014 1.750 1.750 1.720 1.749 25,581 -0.00(-0.06%)
Apr 08, 2014 1.749 1.750 1.703 1.750 10,314 +0.00(+0.00%)
Apr 07, 2014 1.750 1.750 1.722 1.750 11,165 +0.00(+0.00%)
Apr 04, 2014 1.730 1.750 1.720 1.750 54,959 +0.06(+3.55%)
Apr 03, 2014 1.710 1.720 1.690 1.690 2,557 -0.02(-1.17%)
Apr 02, 2014 1.700 1.719 1.700 1.710 9,799 -0.02(-1.04%)
Apr 01, 2014 1.730 1.730 1.710 1.728 9,030 -0.00(-0.12%)
Mar 31, 2014 1.750 1.750 1.720 1.730 17,745 +0.02(+1.17%)
Mar 28, 2014 1.692 1.726 1.677 1.710 9,317 +0.02(+1.06%)
Mar 27, 2014 1.712 1.712 1.692 1.692 401 -0.02(-1.17%)
Mar 26, 2014 1.709 1.730 1.709 1.712 7,411 +0.00(+0.18%)
Mar 25, 2014 1.745 1.745 1.680 1.709 6,571 -0.02(-1.21%)
Mar 24, 2014 1.745 1.745 1.650 1.730 27,909 -0.02(-0.86%)
Mar 21, 2014 1.749 1.750 1.730 1.745 38,494 +0.00(+0.11%)
Mar 20, 2014 1.720 1.743 1.650 1.743 6,594 +0.02(+1.34%)
Mar 19, 2014 1.740 1.740 1.720 1.720 21,401 -0.03(-1.49%)
Mar 18, 2014 1.701 1.746 1.660 1.746 10,018 +0.04(+2.65%)
Mar 17, 2014 1.668 1.719 1.668 1.701 2,751 +0.03(+1.98%)
Mar 14, 2014 1.698 1.698 1.622 1.668 29,253 -0.05(-2.91%)
Mar 13, 2014 1.690 1.750 1.670 1.718 101,544 +0.04(+2.57%)
Mar 12, 2014 1.750 1.750 1.655 1.675 67,993 -0.09(-5.37%)
Mar 11, 2014 1.750 1.800 1.733 1.770 366,631 +0.07(+3.87%)
Mar 10, 2014 1.704 1.709 1.642 1.704 56,998 -0.01(-0.35%)
Mar 07, 2014 1.711 1.714 1.684 1.710 49,862 -0.01(-0.52%)
Mar 06, 2014 1.700 1.720 1.670 1.719 161,022 +0.02(+1.12%)
Mar 05, 2014 1.655 1.720 1.625 1.700 58,752 +0.04(+2.41%)
Mar 04, 2014 1.649 1.660 1.631 1.660 38,157 +0.01(+0.55%)
Mar 03, 2014 1.660 1.660 1.600 1.651 14,078 -0.02(-1.02%)
Feb 28, 2014 1.608 1.668 1.608 1.668 44,201 +0.06(+3.73%)
Feb 27, 2014 1.609 1.609 1.600 1.608 11,329 -0.00(-0.12%)
Feb 26, 2014 1.611 1.612 1.610 1.610 4,651 -0.00(-0.25%)
Feb 25, 2014 1.600 1.640 1.600 1.614 3,888 -0.03(-1.59%)
Feb 24, 2014 1.638 1.640 1.620 1.640 3,271 +0.00(+0.12%)
Feb 21, 2014 1.643 1.643 1.601 1.638 13,046 -0.01(-0.73%)
Feb 20, 2014 1.680 1.680 1.649 1.650 2,768 -0.05(-2.94%)
Feb 19, 2014 1.715 1.715 1.699 1.700 22,727 -0.01(-0.76%)
Feb 18, 2014 1.702 1.720 1.670 1.713 48,968 +0.04(+2.57%)
Feb 17, 2014 1.599 1.690 1.571 1.670 66,340 +0.08(+5.03%)
Feb 14, 2014 1.553 1.590 1.553 1.590 11,696 +0.01(+0.76%)
Feb 13, 2014 1.570 1.578 1.567 1.578 7,509 +0.01(+0.57%)
Feb 12, 2014 1.562 1.569 1.562 1.569 1,001 +0.01(+0.45%)
Feb 11, 2014 1.561 1.562 1.550 1.562 2,601 +0.00(+0.13%)
Feb 10, 2014 1.595 1.595 1.560 1.560 4,051 +0.00(+0.00%)
Feb 07, 2014 1.561 1.561 1.560 1.560 1,101 -0.00(-0.06%)
Feb 06, 2014 1.573 1.573 1.561 1.561 451 -0.01(-0.76%)
Feb 05, 2014 1.561 1.598 1.561 1.573 2,551 +0.01(+0.83%)
Feb 04, 2014 1.569 1.570 1.560 1.560 2,438 -0.03(-2.13%)
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