DPA GROUP (ENX: DPA)
1.651 EUR  -0.059 (-3.45%)
Daily Price  /  Updated: 11:35 AM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 20, 2014 1.715 1.715 1.650 1.651 141,606 -0.06(-3.45%)
Aug 19, 2014 1.730 1.730 1.670 1.710 184,628 -0.05(-2.95%)
Aug 18, 2014 1.860 1.861 1.740 1.762 173,805 -0.09(-4.76%)
Aug 15, 2014 1.789 1.850 1.757 1.850 66,612 +0.06(+3.35%)
Aug 14, 2014 1.752 1.800 1.751 1.790 17,828 +0.04(+2.29%)
Aug 13, 2014 1.712 1.790 1.712 1.750 6,786 +0.00(+0.00%)
Aug 12, 2014 1.760 1.790 1.750 1.750 33,565 -0.01(-0.57%)
Aug 11, 2014 1.750 1.790 1.640 1.760 9,471 +0.01(+0.57%)
Aug 08, 2014 1.700 1.764 1.640 1.750 10,361 +0.05(+2.94%)
Aug 07, 2014 1.721 1.748 1.700 1.700 17,061 +0.00(+0.00%)
Aug 06, 2014 1.798 1.798 1.650 1.700 17,170 -0.10(-5.45%)
Aug 05, 2014 1.790 1.798 1.750 1.798 549 +0.01(+0.45%)
Aug 04, 2014 1.770 1.790 1.755 1.790 1,041 +0.02(+1.13%)
Aug 01, 2014 1.770 1.770 1.760 1.770 1,267 +0.00(+0.00%)
Jul 31, 2014 1.797 1.797 1.761 1.770 11,021 -0.03(-1.50%)
Jul 30, 2014 1.779 1.800 1.775 1.797 19,154 +0.01(+0.39%)
Jul 29, 2014 1.770 1.799 1.750 1.790 16,272 +0.02(+1.13%)
Jul 28, 2014 1.791 1.799 1.770 1.770 8,117 -0.02(-1.17%)
Jul 25, 2014 1.780 1.797 1.780 1.791 8,350 +0.01(+0.62%)
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%)
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