Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Dow Inc. (2OY.DE)

33.82

+0.52

+(1.56%)

At close: March 14 at 5:35:34 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 14, 2025	33.66	34.07	33.66	33.82	33.82	1,370
Mar 13, 2025	32.75	34.24	32.75	33.30	33.30	895
Mar 12, 2025	33.86	33.96	32.97	33.01	33.01	3,442
Mar 11, 2025	34.51	34.51	33.19	33.33	33.33	3,134
Mar 10, 2025	34.12	35.26	34.12	34.91	34.91	2,993
Mar 7, 2025	34.82	34.82	34.01	34.18	34.18	306
Mar 6, 2025	34.96	34.96	34.36	34.44	34.44	906
Mar 5, 2025	33.88	34.75	33.88	34.24	34.24	214
Mar 4, 2025	34.63	34.63	33.90	33.90	33.90	1,353
Mar 3, 2025	36.63	36.78	35.51	35.51	35.51	1,366
Feb 28, 2025	0.64 Dividend
Feb 28, 2025	36.74	36.74	36.17	36.42	36.42	1,646
Feb 27, 2025	37.99	37.99	36.85	37.21	36.51	929
Feb 26, 2025	38.06	38.06	37.96	37.96	37.25	50
Feb 25, 2025	37.56	37.56	37.30	37.37	36.67	763
Feb 24, 2025	38.08	38.19	37.25	37.59	36.88	725
Feb 21, 2025	37.47	37.47	37.47	37.47	36.77	-
Feb 20, 2025	37.76	37.76	37.26	37.47	36.77	436
Feb 19, 2025	38.21	38.24	37.50	37.58	36.88	1,074
Feb 18, 2025	37.06	37.06	37.06	37.06	36.36	-
Feb 17, 2025	37.13	37.13	36.91	37.06	36.36	48
Feb 14, 2025	36.79	37.15	36.78	37.08	36.38	221
Feb 13, 2025	36.67	37.11	36.58	36.79	36.10	344
Feb 12, 2025	36.94	36.94	36.75	36.75	36.06	274
Feb 11, 2025	37.16	37.53	37.16	37.40	36.70	129
Feb 10, 2025	37.11	37.11	37.11	37.11	36.41	-
Feb 7, 2025	37.32	37.32	37.11	37.11	36.41	108
Feb 6, 2025	36.38	37.22	36.38	37.22	36.52	311
Feb 5, 2025	37.26	37.26	36.60	36.60	35.91	50
Feb 4, 2025	36.66	36.98	36.25	36.98	36.28	661
Feb 3, 2025	38.05	38.81	36.00	36.96	36.26	1,159
Jan 31, 2025	37.76	37.76	37.10	37.40	36.69	1,926
Jan 30, 2025	39.49	39.49	36.30	36.87	36.17	1,548
Jan 29, 2025	39.96	39.96	39.60	39.74	38.99	357
Jan 28, 2025	40.28	40.39	39.69	39.69	38.95	581
Jan 27, 2025	39.38	39.58	38.99	39.58	38.84	1,043
Jan 24, 2025	39.67	39.67	39.67	39.67	38.92	-
Jan 23, 2025	39.42	39.67	39.33	39.67	38.92	356
Jan 22, 2025	40.19	40.19	39.53	39.63	38.89	678
Jan 21, 2025	39.26	39.26	39.26	39.26	38.52	-
Jan 20, 2025	39.26	39.26	39.26	39.26	38.52	-
Jan 17, 2025	39.26	39.26	39.26	39.26	38.52	-
Jan 16, 2025	39.47	39.47	39.20	39.26	38.52	187
Jan 15, 2025	38.92	39.52	38.92	39.13	38.39	299
Jan 14, 2025	38.82	39.00	38.63	38.72	37.99	348
Jan 13, 2025	37.61	38.35	37.58	38.35	37.62	658
Jan 10, 2025	37.85	37.86	37.55	37.71	37.00	106
Jan 9, 2025	37.40	37.40	37.40	37.40	36.70	-
Jan 8, 2025	38.29	38.29	38.29	38.29	37.57	-
Jan 7, 2025	38.13	38.33	37.97	38.29	37.57	996
Jan 6, 2025	38.27	38.49	38.03	38.49	37.77	268
Jan 3, 2025	38.76	38.76	38.21	38.21	37.49	202
Jan 2, 2025	39.01	39.25	38.88	38.88	38.15	399
Dec 30, 2024	38.44	38.44	38.44	38.44	37.72	-
Dec 27, 2024	38.35	38.44	38.35	38.44	37.72	200
Dec 23, 2024	38.58	38.69	38.16	38.31	37.58	212
Dec 20, 2024	37.70	38.53	37.50	38.53	37.80	1,353
Dec 19, 2024	38.51	38.88	37.90	38.00	37.29	856
Dec 18, 2024	39.09	39.37	39.04	39.13	38.39	1,231
Dec 17, 2024	37.97	38.79	37.97	38.78	38.05	-
Dec 16, 2024	38.96	38.96	38.44	38.44	37.72	67
Dec 13, 2024	39.49	39.78	38.97	39.03	38.30	595
Dec 12, 2024	39.52	39.69	39.40	39.53	38.79	249
Dec 11, 2024	40.19	40.31	39.51	39.51	38.77	765
Dec 10, 2024	40.74	40.74	40.74	40.74	39.98	-
Dec 9, 2024	39.88	41.69	39.72	40.74	39.98	427
Dec 6, 2024	40.00	40.10	39.69	39.73	38.98	783
Dec 5, 2024	40.82	40.82	40.55	40.56	39.80	955
Dec 4, 2024	41.96	41.96	40.27	40.60	39.84	963
Dec 3, 2024	42.45	42.46	41.99	41.99	41.20	1,579
Dec 2, 2024	42.40	42.40	41.95	42.00	41.21	1,083
Nov 29, 2024	0.64 Dividend
Nov 29, 2024	42.08	42.17	41.58	41.81	41.02	1,756
Nov 28, 2024	42.36	42.36	42.36	42.36	40.88	-
Nov 27, 2024	42.36	42.54	42.36	42.36	40.88	457
Nov 26, 2024	43.80	43.80	42.35	42.35	40.87	97
Nov 25, 2024	43.54	43.54	43.54	43.54	42.01	-
Nov 22, 2024	43.00	43.54	42.31	43.54	42.01	750
Nov 21, 2024	42.06	42.51	42.06	42.51	41.03	125
Nov 20, 2024	41.61	41.61	41.25	41.42	39.96	405
Nov 19, 2024	41.88	41.92	41.22	41.27	39.82	928
Nov 18, 2024	42.20	42.20	42.20	42.20	40.72	-
Nov 15, 2024	42.20	42.20	42.20	42.20	40.72	-
Nov 14, 2024	43.00	43.19	42.20	42.20	40.72	269
Nov 13, 2024	42.56	42.56	42.39	42.39	40.91	388
Nov 12, 2024	43.44	43.47	42.63	42.63	41.14	255
Nov 11, 2024	43.90	44.06	43.52	44.06	42.52	2,739
Nov 8, 2024	45.49	45.49	43.65	43.65	42.12	2,802
Nov 7, 2024	45.24	45.24	44.82	44.94	43.37	103
Nov 6, 2024	46.03	46.33	44.90	44.90	43.33	909
Nov 5, 2024	43.78	43.78	43.63	43.63	42.10	461
Nov 4, 2024	44.50	44.69	43.75	44.01	42.46	883
Nov 1, 2024	45.40	45.92	45.31	45.40	43.81	244
Oct 31, 2024	45.40	45.43	45.35	45.43	43.84	62
Oct 30, 2024	45.54	45.54	45.36	45.36	43.77	51
Oct 29, 2024	46.24	46.24	45.90	46.14	44.52	329
Oct 28, 2024	46.42	46.42	46.08	46.17	44.55	934
Oct 25, 2024	46.47	46.47	46.47	46.47	44.84	-
Oct 24, 2024	48.06	48.31	47.24	47.34	45.68	785
Oct 23, 2024	48.08	48.08	47.74	47.74	46.07	454
Oct 22, 2024	48.01	48.01	47.99	47.99	46.30	134
Oct 21, 2024	49.13	49.13	48.28	48.30	46.61	124
Oct 18, 2024	49.01	49.22	48.75	48.78	47.07	544
Oct 17, 2024	49.07	49.07	48.74	48.74	47.03	559
Oct 16, 2024	48.46	48.82	48.46	48.68	46.97	59
Oct 15, 2024	49.51	49.51	48.47	48.89	47.18	1,144
Oct 14, 2024	49.25	49.44	49.13	49.13	47.40	122
Oct 11, 2024	49.27	49.35	48.89	49.35	47.62	885
Oct 10, 2024	48.90	48.90	48.90	48.90	47.18	-
Oct 9, 2024	48.70	48.90	48.70	48.90	47.18	100
Oct 8, 2024	49.65	49.65	49.65	49.65	47.91	-
Oct 7, 2024	50.43	50.43	49.65	49.65	47.91	242
Oct 4, 2024	50.57	50.57	50.12	50.16	48.40	127
Oct 3, 2024	49.38	49.44	49.31	49.44	47.71	82
Oct 2, 2024	49.39	49.70	49.19	49.57	47.83	446
Oct 1, 2024	48.99	49.32	48.99	49.31	47.59	546
Sep 30, 2024	49.71	49.72	48.58	48.58	46.88	408
Sep 27, 2024	49.15	49.71	49.00	49.71	47.96	443
Sep 26, 2024	47.85	48.54	47.79	48.54	46.84	2,901
Sep 25, 2024	47.58	47.58	47.58	47.58	45.91	-
Sep 24, 2024	47.26	48.06	46.99	47.80	46.13	1,195
Sep 23, 2024	46.54	46.79	46.30	46.58	44.95	39
Sep 20, 2024	46.70	46.70	46.12	46.12	44.50	75
Sep 19, 2024	46.91	47.28	46.68	47.28	45.62	529
Sep 18, 2024	46.35	46.35	46.35	46.35	44.72	291
Sep 17, 2024	45.51	46.57	45.51	46.57	44.94	666
Sep 16, 2024	45.39	45.44	45.12	45.44	43.85	424
Sep 13, 2024	45.43	45.43	45.43	45.43	43.84	-
Sep 12, 2024	46.40	46.40	44.60	45.43	43.84	3,899
Sep 11, 2024	45.99	46.01	45.53	45.66	44.06	269
Sep 10, 2024	46.19	46.19	46.19	46.19	44.57	-
Sep 9, 2024	46.21	46.59	46.21	46.59	44.96	7
Sep 6, 2024	45.53	45.53	45.53	45.53	43.93	-
Sep 5, 2024	46.33	46.33	46.10	46.10	44.49	448
Sep 4, 2024	47.28	47.29	46.88	46.88	45.24	200
Sep 3, 2024	48.22	48.22	47.14	47.58	45.91	131
Sep 2, 2024	48.38	48.61	48.22	48.61	46.91	402
Aug 30, 2024	0.64 Dividend
Aug 30, 2024	47.92	47.92	47.89	47.89	46.21	44
Aug 29, 2024	48.20	49.04	48.20	49.04	46.65	600
Aug 28, 2024	48.30	48.30	48.13	48.15	45.80	317
Aug 27, 2024	48.21	48.42	48.21	48.31	45.95	601
Aug 26, 2024	47.55	48.60	47.55	48.51	46.14	-
Aug 23, 2024	47.63	48.26	47.63	48.26	45.90	918
Aug 22, 2024	47.65	47.65	47.65	47.65	45.32	-
Aug 21, 2024	47.74	47.74	47.66	47.66	45.33	13
Aug 20, 2024	48.21	48.21	47.51	47.51	45.19	111
Aug 19, 2024	49.18	49.18	48.65	48.65	46.27	118
Aug 16, 2024	48.88	48.88	48.88	48.88	46.50	-
Aug 15, 2024	47.96	49.19	47.90	49.08	46.69	1,045
Aug 14, 2024	47.79	47.79	47.79	47.79	45.46	-
Aug 13, 2024	47.90	48.06	47.90	47.96	45.62	783
Aug 12, 2024	48.08	48.08	48.08	48.08	45.73	-
Aug 9, 2024	47.93	48.69	47.93	48.08	45.73	913
Aug 8, 2024	47.86	48.31	47.86	48.28	45.93	1,416
Aug 7, 2024	48.49	48.76	48.49	48.76	46.39	8
Aug 6, 2024	46.81	48.24	46.81	47.85	45.51	124
Aug 5, 2024	46.80	48.19	43.72	46.57	44.30	2,112
Aug 2, 2024	49.17	49.17	47.40	47.40	45.09	431
Aug 1, 2024	50.39	50.84	49.46	49.49	47.07	347
Jul 31, 2024	49.81	50.45	49.81	50.24	47.79	457
Jul 30, 2024	49.08	49.28	48.67	49.28	46.88	350
Jul 29, 2024	48.85	48.94	48.72	48.79	46.41	645
Jul 26, 2024	47.38	47.38	47.38	47.38	45.06	-
Jul 25, 2024	46.94	47.38	46.67	47.38	45.06	860
Jul 24, 2024	49.53	49.79	49.33	49.55	47.13	158
Jul 23, 2024	50.03	50.03	49.58	49.58	47.16	5
Jul 22, 2024	49.63	50.07	49.47	50.07	47.63	169
Jul 19, 2024	50.60	50.60	49.36	49.36	46.95	71
Jul 18, 2024	50.85	51.20	50.40	51.00	48.51	1,621
Jul 17, 2024	49.90	50.85	49.90	50.68	48.21	16,489
Jul 16, 2024	49.93	49.93	49.83	49.83	47.39	2
Jul 15, 2024	49.23	49.23	48.50	48.88	46.49	481
Jul 12, 2024	48.36	48.50	48.36	48.50	46.13	484
Jul 11, 2024	48.40	48.40	48.40	48.40	46.03	-
Jul 10, 2024	47.67	47.97	47.67	47.97	45.63	106
Jul 9, 2024	48.88	48.88	48.35	48.35	45.99	48
Jul 8, 2024	48.28	48.47	48.00	48.47	46.10	861
Jul 5, 2024	48.88	48.90	48.87	48.90	46.51	617
Jul 4, 2024	48.80	48.80	48.80	48.80	46.42	-
Jul 3, 2024	48.81	49.01	48.81	48.99	46.60	496
Jul 2, 2024	49.11	49.11	48.92	48.92	46.53	61
Jul 1, 2024	49.59	49.59	49.08	49.08	46.68	66
Jun 28, 2024	49.65	49.81	49.50	49.64	47.22	558
Jun 27, 2024	49.33	49.33	49.33	49.33	46.92	-
Jun 26, 2024	50.00	50.00	49.11	49.33	46.92	1,318
Jun 25, 2024	50.79	50.79	50.79	50.79	48.31	-
Jun 24, 2024	50.54	50.79	50.54	50.79	48.31	32
Jun 21, 2024	50.21	50.28	50.21	50.26	47.81	60
Jun 20, 2024	52.08	52.15	50.96	50.96	48.47	836
Jun 19, 2024	51.23	51.50	51.23	51.50	48.99	12
Jun 18, 2024	51.78	51.88	51.39	51.39	48.88	1,031
Jun 17, 2024	51.46	51.46	51.32	51.32	48.82	37
Jun 14, 2024	52.26	52.34	52.06	52.26	49.71	254
Jun 13, 2024	51.99	52.17	51.86	51.86	49.33	148
Jun 12, 2024	52.52	52.52	52.09	52.09	49.55	523
Jun 11, 2024	51.87	52.07	51.87	52.07	49.53	103
Jun 10, 2024	51.77	52.20	51.77	52.20	49.65	103
Jun 7, 2024	51.30	51.67	51.19	51.67	49.15	285
Jun 6, 2024	50.92	51.17	50.92	51.17	48.67	2
Jun 5, 2024	50.76	51.10	50.69	51.10	48.61	122
Jun 4, 2024	51.47	51.47	50.74	50.74	48.26	311
Jun 3, 2024	53.39	53.39	53.10	53.10	50.51	525
May 31, 2024	0.64 Dividend
May 31, 2024	52.71	52.79	52.71	52.79	50.21	1
May 30, 2024	53.53	53.53	53.53	53.53	50.25	-
May 29, 2024	53.53	53.53	53.53	53.53	50.25	-
May 28, 2024	53.53	53.53	53.53	53.53	50.25	-
May 27, 2024	52.99	53.53	52.99	53.53	50.25	254
May 24, 2024	53.04	53.04	53.04	53.04	49.79	-
May 23, 2024	53.40	53.40	52.78	52.85	49.61	2
May 22, 2024	53.00	53.26	53.00	53.26	50.00	690
May 21, 2024	54.35	54.76	54.30	54.37	51.04	152
May 20, 2024	54.65	54.72	54.06	54.70	51.35	146
May 17, 2024	54.29	54.29	54.29	54.29	50.97	-
May 16, 2024	54.31	54.31	54.31	54.31	50.98	-
May 15, 2024	55.13	55.13	54.64	54.64	51.29	59
May 14, 2024	55.05	55.21	54.71	55.15	51.77	233
May 13, 2024	55.30	55.30	54.91	55.20	51.82	1,084
May 10, 2024	55.37	55.53	55.11	55.44	52.04	2,536
May 9, 2024	55.21	55.21	55.10	55.10	51.73	80
May 8, 2024	54.11	55.11	54.11	54.78	51.43	965
May 7, 2024	53.54	53.54	53.16	53.36	50.09	239
May 6, 2024	53.12	53.16	52.69	52.69	49.46	222
May 3, 2024	52.56	52.81	52.56	52.81	49.58	20
May 2, 2024	53.92	53.92	53.00	53.00	49.75	418
Apr 30, 2024	54.00	54.00	53.76	53.76	50.47	54
Apr 29, 2024	53.64	53.64	53.64	53.64	50.36	-
Apr 26, 2024	53.11	53.70	53.11	53.70	50.41	309
Apr 25, 2024	52.55	53.31	51.51	51.51	48.36	728
Apr 24, 2024	52.79	53.23	52.79	53.23	49.97	108
Apr 23, 2024	53.63	53.63	53.11	53.16	49.90	422
Apr 22, 2024	53.33	53.63	53.20	53.20	49.94	470
Apr 19, 2024	53.25	53.25	53.22	53.22	49.96	48
Apr 18, 2024	53.37	53.37	53.22	53.30	50.04	299
Apr 17, 2024	53.43	53.47	53.24	53.24	49.98	205
Apr 16, 2024	53.63	53.63	53.25	53.54	50.26	137
Apr 15, 2024	54.35	54.87	54.00	54.25	50.93	247
Apr 12, 2024	54.77	54.77	54.77	54.77	51.42	-
Apr 11, 2024	54.69	54.93	54.53	54.62	51.28	495
Apr 10, 2024	54.86	55.05	54.86	55.05	51.68	70
Apr 9, 2024	54.59	55.05	54.38	55.05	51.68	601
Apr 8, 2024	55.24	55.24	54.66	54.66	51.31	179
Apr 5, 2024	54.94	54.94	54.83	54.83	51.47	1
Apr 4, 2024	55.40	55.66	55.40	55.66	52.25	223
Apr 3, 2024	55.21	55.29	54.85	55.12	51.74	256
Apr 2, 2024	54.23	54.66	53.90	54.60	51.26	376
Mar 28, 2024	53.84	53.84	53.62	53.62	50.34	51
Mar 27, 2024	52.90	53.30	52.62	53.30	50.04	937
Mar 26, 2024	52.90	52.92	52.90	52.92	49.68	20
Mar 25, 2024	53.50	53.50	53.02	53.02	49.77	170
Mar 22, 2024	53.32	53.56	53.20	53.56	50.28	361
Mar 21, 2024	53.46	53.46	53.22	53.30	50.04	251
Mar 20, 2024	52.34	52.84	52.12	52.74	49.51	1,595
Mar 19, 2024	52.50	52.50	52.04	52.34	49.13	594
Mar 18, 2024	52.30	52.58	52.26	52.58	49.36	117
Mar 15, 2024	53.08	53.08	52.30	52.36	49.15	97
Mar 14, 2024	53.04	53.04	52.62	52.72	49.49	371

Try again.