Milan - Delayed Quote EUR
DoorDash, Inc. (1DASH.MI)
177.86
+0.84
+(0.47%)
At close: May 23 at 4:45:40 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 183.94 | 183.94 | 183.94 | 177.86 | 177.86 | 1 |
| May 22, 2025 | 173.20 | 179.00 | 162.66 | 177.02 | 177.02 | 290 |
| May 21, 2025 | 175.62 | 175.62 | 175.62 | 175.62 | 175.62 | - |
| May 20, 2025 | 175.62 | 175.62 | 175.62 | 175.62 | 175.62 | - |
| May 19, 2025 | 175.62 | 175.62 | 175.62 | 175.62 | 175.62 | - |
| May 16, 2025 | 175.62 | 175.62 | 175.62 | 175.62 | 175.62 | - |
| May 15, 2025 | 175.52 | 180.64 | 175.52 | 175.62 | 175.62 | 7 |
| May 14, 2025 | 169.78 | 169.78 | 169.78 | 175.36 | 175.36 | 2 |
| May 13, 2025 | 179.22 | 179.22 | 178.86 | 173.70 | 173.70 | 62 |
| May 12, 2025 | 171.04 | 171.04 | 171.04 | 170.72 | 170.72 | 40 |
| May 9, 2025 | 167.84 | 167.84 | 167.84 | 162.92 | 162.92 | 9 |
| May 8, 2025 | 160.00 | 160.00 | 160.00 | 159.88 | 159.88 | 1 |
| May 7, 2025 | 168.88 | 168.88 | 168.88 | 162.32 | 162.32 | 2 |
| May 6, 2025 | 181.52 | 199.58 | 172.92 | 179.16 | 179.16 | 333 |
| May 5, 2025 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | - |
| May 2, 2025 | 176.80 | 194.40 | 176.80 | 178.10 | 178.10 | 57 |
| Apr 30, 2025 | 166.02 | 166.02 | 166.02 | 166.02 | 166.02 | - |
| Apr 29, 2025 | 166.02 | 166.02 | 166.02 | 166.02 | 166.02 | - |
| Apr 28, 2025 | 166.02 | 166.02 | 166.02 | 166.02 | 166.02 | - |
| Apr 25, 2025 | 158.00 | 158.00 | 142.64 | 166.02 | 166.02 | 7 |
| Apr 24, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| Apr 23, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| Apr 22, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| Apr 17, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| Apr 16, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| Apr 15, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| Apr 14, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| Apr 11, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| Apr 10, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| Apr 9, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| Apr 8, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| Apr 7, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| Apr 4, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| Apr 3, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| Apr 2, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| Apr 1, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| Mar 31, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| Mar 28, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| Mar 27, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| Mar 26, 2025 | 185.00 | 185.00 | 185.00 | 179.00 | 179.00 | 11 |
| Mar 25, 2025 | 178.94 | 178.94 | 178.94 | 180.00 | 180.00 | 12 |
| Mar 24, 2025 | 177.94 | 177.94 | 177.94 | 170.48 | 170.48 | 7 |
| Mar 21, 2025 | 168.14 | 168.14 | 168.14 | 168.14 | 168.14 | - |
| Mar 20, 2025 | 168.14 | 168.14 | 168.14 | 168.14 | 168.14 | - |
| Mar 19, 2025 | 168.14 | 168.14 | 168.14 | 168.14 | 168.14 | - |
| Mar 18, 2025 | 168.14 | 168.14 | 168.14 | 168.14 | 168.14 | - |
| Mar 17, 2025 | 161.06 | 161.06 | 161.06 | 168.14 | 168.14 | 4 |
| Mar 14, 2025 | 167.26 | 167.26 | 167.26 | 167.26 | 167.26 | - |
| Mar 13, 2025 | 167.26 | 167.26 | 167.26 | 167.26 | 167.26 | - |
| Mar 12, 2025 | 162.94 | 178.50 | 162.94 | 167.26 | 167.26 | 33 |
| Mar 11, 2025 | 168.00 | 184.76 | 162.94 | 163.10 | 163.10 | 148 |
| Mar 10, 2025 | 165.00 | 165.00 | 165.00 | 167.26 | 167.26 | 1 |
| Mar 7, 2025 | 172.00 | 172.00 | 163.94 | 166.00 | 166.00 | 45 |
| Mar 6, 2025 | 183.42 | 183.42 | 183.42 | 183.42 | 183.42 | - |
| Mar 5, 2025 | 180.08 | 180.08 | 180.08 | 183.42 | 183.42 | 5 |
| Mar 4, 2025 | 182.00 | 182.00 | 182.00 | 189.30 | 189.30 | 10 |
| Mar 3, 2025 | 191.52 | 191.52 | 191.52 | 191.18 | 191.18 | 1 |
| Feb 28, 2025 | 191.42 | 191.42 | 191.42 | 191.42 | 191.42 | - |
| Feb 27, 2025 | 193.54 | 193.54 | 193.54 | 191.42 | 191.42 | 10 |
| Feb 26, 2025 | 187.14 | 187.14 | 187.14 | 187.14 | 187.14 | - |
| Feb 25, 2025 | 192.86 | 192.86 | 192.86 | 187.14 | 187.14 | 3 |
| Feb 24, 2025 | 194.24 | 194.24 | 194.24 | 194.24 | 194.24 | - |
| Feb 21, 2025 | 193.32 | 193.32 | 193.32 | 194.24 | 194.24 | 20 |
| Feb 20, 2025 | 206.70 | 206.70 | 206.70 | 202.25 | 202.25 | 2 |
| Feb 19, 2025 | 202.55 | 212.25 | 202.55 | 203.40 | 203.40 | 50 |
| Feb 18, 2025 | 213.20 | 213.20 | 213.20 | 205.60 | 205.60 | 11 |
| Feb 17, 2025 | 206.00 | 226.00 | 199.30 | 209.85 | 209.85 | 66 |
| Feb 14, 2025 | 198.64 | 198.68 | 196.00 | 197.84 | 197.84 | 86 |
| Feb 13, 2025 | 198.32 | 198.32 | 188.46 | 193.14 | 193.14 | 55 |
| Feb 12, 2025 | 198.00 | 217.70 | 191.00 | 194.16 | 194.16 | 241 |
| Feb 11, 2025 | 192.00 | 202.40 | 192.00 | 190.18 | 190.18 | 96 |
| Feb 10, 2025 | 189.84 | 190.00 | 186.02 | 192.34 | 192.34 | 140 |
| Feb 7, 2025 | 194.00 | 203.00 | 194.00 | 190.56 | 190.56 | 104 |
| Feb 6, 2025 | 185.22 | 185.22 | 185.22 | 185.22 | 185.22 | - |
| Feb 5, 2025 | 184.64 | 184.64 | 180.00 | 185.22 | 185.22 | 73 |
| Feb 4, 2025 | 180.58 | 180.58 | 180.58 | 180.58 | 180.58 | - |
| Feb 3, 2025 | 176.60 | 176.60 | 176.00 | 180.58 | 180.58 | 289 |
| Jan 31, 2025 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | - |
| Jan 30, 2025 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | - |
| Jan 29, 2025 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | - |
| Jan 28, 2025 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | - |
| Jan 27, 2025 | 170.98 | 170.98 | 167.10 | 168.20 | 168.20 | 335 |
| Jan 24, 2025 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
| Jan 23, 2025 | 170.00 | 170.00 | 170.00 | 170.50 | 170.50 | 5 |
| Jan 22, 2025 | 168.96 | 168.96 | 168.96 | 168.96 | 168.96 | - |
| Jan 21, 2025 | 168.38 | 168.38 | 168.38 | 168.96 | 168.96 | 10 |
| Jan 20, 2025 | 164.86 | 164.86 | 164.86 | 164.86 | 164.86 | - |
| Jan 17, 2025 | 164.86 | 164.86 | 164.86 | 164.86 | 164.86 | - |
| Jan 16, 2025 | 164.86 | 164.86 | 164.86 | 164.86 | 164.86 | - |
| Jan 15, 2025 | 164.86 | 164.86 | 164.86 | 164.86 | 164.86 | - |
| Jan 14, 2025 | 164.86 | 164.86 | 164.86 | 164.86 | 164.86 | - |
| Jan 13, 2025 | 165.32 | 165.68 | 165.32 | 164.86 | 164.86 | 51 |
| Jan 10, 2025 | 163.50 | 163.50 | 163.50 | 167.42 | 167.42 | 5 |
| Jan 9, 2025 | 166.08 | 166.08 | 166.08 | 166.08 | 166.08 | - |
| Jan 8, 2025 | 166.08 | 166.08 | 166.08 | 166.08 | 166.08 | - |
| Jan 7, 2025 | 166.08 | 166.08 | 166.08 | 166.08 | 166.08 | - |
| Jan 6, 2025 | 166.08 | 166.08 | 166.08 | 166.08 | 166.08 | - |
| Jan 3, 2025 | 166.90 | 166.90 | 166.90 | 166.08 | 166.08 | 3 |
| Jan 2, 2025 | 172.00 | 172.00 | 172.00 | 164.84 | 164.84 | 5 |
| Dec 30, 2024 | 172.88 | 172.88 | 172.88 | 172.88 | 172.88 | - |
| Dec 27, 2024 | 172.88 | 172.88 | 172.88 | 172.88 | 172.88 | - |
| Dec 23, 2024 | 172.88 | 172.88 | 172.88 | 172.88 | 172.88 | - |
| Dec 20, 2024 | 172.88 | 172.88 | 172.88 | 172.88 | 172.88 | - |
| Dec 19, 2024 | 172.88 | 172.88 | 172.88 | 172.88 | 172.88 | - |
| Dec 18, 2024 | 172.88 | 172.88 | 172.88 | 172.88 | 172.88 | - |
| Dec 17, 2024 | 172.88 | 172.88 | 172.88 | 172.88 | 172.88 | - |
| Dec 16, 2024 | 175.00 | 183.00 | 172.00 | 172.88 | 172.88 | 80 |
| Dec 13, 2024 | 160.82 | 160.82 | 160.82 | 160.82 | 160.82 | - |
| Dec 12, 2024 | 157.74 | 163.00 | 142.96 | 160.82 | 160.82 | 18 |
| Dec 11, 2024 | 167.24 | 167.24 | 167.24 | 167.24 | 167.24 | - |
| Dec 10, 2024 | 167.24 | 167.24 | 167.24 | 167.24 | 167.24 | - |
| Dec 9, 2024 | 167.24 | 167.24 | 167.24 | 167.24 | 167.24 | - |
| Dec 6, 2024 | 167.24 | 167.24 | 167.24 | 167.24 | 167.24 | - |
| Dec 5, 2024 | 165.90 | 165.90 | 165.90 | 167.24 | 167.24 | 10 |
| Dec 4, 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | - |
| Dec 3, 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | - |
| Dec 2, 2024 | 166.00 | 166.00 | 166.00 | 169.60 | 169.60 | 12 |
| Nov 29, 2024 | 170.12 | 170.12 | 170.12 | 170.12 | 170.12 | - |
| Nov 28, 2024 | 170.12 | 170.12 | 170.12 | 170.12 | 170.12 | - |
| Nov 27, 2024 | 170.12 | 170.12 | 170.12 | 170.12 | 170.12 | - |
| Nov 26, 2024 | 170.12 | 170.12 | 170.12 | 170.12 | 170.12 | - |
| Nov 25, 2024 | 168.00 | 168.00 | 166.00 | 170.12 | 170.12 | 12 |
| Nov 22, 2024 | 170.00 | 185.00 | 168.00 | 168.92 | 168.92 | 48 |
| Nov 21, 2024 | 165.48 | 165.48 | 165.48 | 163.46 | 163.46 | 5 |
| Nov 20, 2024 | 165.50 | 165.50 | 165.50 | 165.48 | 165.48 | 4 |
| Nov 19, 2024 | 165.00 | 175.00 | 165.00 | 165.38 | 165.38 | 26 |
| Nov 18, 2024 | 163.38 | 163.38 | 163.38 | 163.38 | 163.38 | - |
| Nov 15, 2024 | 166.90 | 166.90 | 162.00 | 163.38 | 163.38 | 77 |
| Nov 14, 2024 | 166.90 | 166.90 | 166.90 | 166.82 | 166.82 | 6 |
| Nov 13, 2024 | 159.22 | 159.22 | 159.22 | 159.22 | 159.22 | - |
| Nov 12, 2024 | 159.22 | 159.22 | 159.22 | 159.22 | 159.22 | - |
| Nov 11, 2024 | 159.22 | 159.22 | 159.22 | 159.22 | 159.22 | - |
| Nov 8, 2024 | 162.00 | 169.76 | 162.00 | 159.22 | 159.22 | 30 |
| Nov 7, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Nov 6, 2024 | 146.80 | 146.80 | 146.80 | 150.00 | 150.00 | 341 |
| Nov 5, 2024 | 144.26 | 144.26 | 144.26 | 144.16 | 144.16 | 5 |
| Nov 4, 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
| Nov 1, 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
| Oct 31, 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
| Oct 30, 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
| Oct 29, 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
| Oct 28, 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
| Oct 25, 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
| Oct 24, 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
| Oct 23, 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
| Oct 22, 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
| Oct 21, 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
| Oct 18, 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
| Oct 17, 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
| Oct 16, 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
| Oct 15, 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
| Oct 14, 2024 | 137.00 | 137.00 | 137.00 | 136.60 | 136.60 | 150 |
| Oct 11, 2024 | 130.62 | 130.62 | 130.62 | 130.62 | 130.62 | - |
| Oct 10, 2024 | 131.00 | 131.00 | 131.00 | 130.62 | 130.62 | 10 |
| Oct 9, 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | - |
| Oct 8, 2024 | 137.00 | 137.00 | 131.00 | 129.80 | 129.80 | 300 |