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

Dusseldorf - Delayed Quote EUR

Dow Inc (2OY.DU)

Compare
24.60
+0.40
+(1.65%)
At close: April 17 at 7:30:07 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202524.3024.6024.0024.6024.60-
Apr 16, 202523.8024.3023.8024.2024.20-
Apr 15, 202525.3025.4024.6024.6024.60-
Apr 14, 202525.0025.6024.9025.3025.30-
Apr 11, 202524.7024.7023.5024.3024.30-
Apr 10, 202527.0027.0024.0024.0024.00-
Apr 9, 202522.9025.4022.9025.4025.40-
Apr 8, 202525.7026.1023.6023.6023.6082
Apr 7, 202525.5725.5722.9825.2825.28-
Apr 4, 202528.5828.5826.1026.1026.10-
Apr 3, 202531.1731.1728.7528.7528.75-
Apr 2, 202532.0332.2431.6432.2432.24-
Apr 1, 202531.9632.0831.6431.9331.93-
Mar 31, 202531.5632.0031.1732.0032.00-
Mar 28, 202532.5032.6731.5431.5431.54-
Mar 27, 202532.2732.6532.2732.4032.40-
Mar 26, 202532.6732.8832.6732.8832.88-
Mar 25, 202533.5733.5832.7832.7832.78-
Mar 24, 202533.7433.7433.3133.3133.3150
Mar 21, 202533.6533.6533.1733.2833.2840
Mar 20, 202534.1734.2633.6833.6833.68-
Mar 19, 202534.3334.5034.1334.1334.13-
Mar 18, 202534.1534.3534.1534.3534.35-
Mar 17, 202533.6034.4133.6034.4134.41100
Mar 14, 202533.6533.8933.5833.8433.84-
Mar 13, 202532.7633.5232.7433.2033.20-
Mar 12, 202533.6633.8332.9333.2833.28-
Mar 11, 202534.4034.4733.2233.2233.22-
Mar 10, 202534.4735.3334.2734.5134.51-
Mar 7, 202534.7834.7834.3134.3934.39-
Mar 6, 202534.7834.8534.2234.2634.26-
Mar 5, 202533.8834.5833.7234.5834.58-
Mar 4, 202534.4234.4234.0534.0634.06-
Mar 3, 202536.6236.6235.1735.1735.17-
Feb 28, 2025 0.61543995 Dividend
Feb 28, 202536.2536.5136.1736.4236.42-
Feb 27, 202537.1237.1937.0637.0636.36-
Feb 26, 202537.5837.6536.7836.7836.09-
Feb 25, 202537.1637.4637.0837.4636.75-
Feb 24, 202537.6238.0137.4137.4136.70-
Feb 21, 202537.6237.8837.5237.5236.81-
Feb 20, 202537.1337.4237.0937.4236.72-
Feb 19, 202537.9738.0337.3037.3036.60-
Feb 18, 202537.1738.1437.0838.1437.42-
Feb 17, 202536.8337.0936.8337.0936.39-
Feb 14, 202537.0137.1936.6036.9736.28-
Feb 13, 202536.6736.7836.5236.7836.08-
Feb 12, 202537.1337.2936.9636.9736.2850
Feb 11, 202537.2237.3837.2137.3836.67-
Feb 10, 202537.3137.4737.1537.1536.44-
Feb 7, 202537.2137.3837.1637.3736.663
Feb 6, 202536.5037.3736.5037.3736.66-
Feb 5, 202537.0037.1036.4536.5735.88-
Feb 4, 202536.5237.0136.2137.0136.31-
Feb 3, 202537.2837.4736.3136.3135.62-
Jan 31, 202537.1737.6537.1737.5536.8425
Jan 30, 202539.4439.5336.4537.2936.59-
Jan 29, 202539.5539.7539.5239.5238.77-
Jan 28, 202539.7840.1239.6339.6338.89-
Jan 27, 202539.5139.6939.0839.6938.94-
Jan 24, 202539.5039.6139.4739.4938.74-
Jan 23, 202539.0039.7239.0039.7238.96-
Jan 22, 202539.9339.9339.3639.3638.62-
Jan 21, 202539.9340.0339.7739.8739.12600
Jan 20, 202539.7640.0639.7039.7038.95-
Jan 17, 202539.6340.0039.6339.9239.17-
Jan 16, 202539.1939.3339.0839.3338.59127
Jan 15, 202538.8539.1538.8139.1538.41-
Jan 14, 202538.6338.8338.6338.8038.07-
Jan 13, 202537.5838.4737.4738.4737.75-
Jan 10, 202537.6537.7837.4737.7837.06-
Jan 9, 202537.6037.6537.5437.6536.94-
Jan 8, 202538.0638.2237.5637.5636.85-
Jan 7, 202538.0638.4137.9238.1537.42-
Jan 6, 202538.1038.4337.9738.3737.64-
Jan 3, 202538.4738.4738.3538.3837.65-
Jan 2, 202538.6338.9738.6338.6337.90-
Dec 30, 202438.2838.3138.2738.3137.58-
Dec 27, 202438.4638.5538.3338.3337.61-
Dec 23, 202438.2938.4238.2938.3337.61-
Dec 20, 202437.5838.4237.4238.4237.69-
Dec 19, 202438.7438.8138.0238.0237.30-
Dec 18, 202439.1139.1939.1139.1938.44-
Dec 17, 202438.1338.7638.0838.7638.02-
Dec 16, 202438.8738.8738.3938.3937.66-
Dec 13, 202439.3839.4338.7638.7638.03-
Dec 12, 202439.3739.5139.3739.4238.68-
Dec 11, 202439.9639.9939.4039.4038.66-
Dec 10, 202440.3740.4439.9940.1839.42-
Dec 9, 202439.7441.5339.7040.6939.92-
Dec 6, 202439.7439.8939.5839.5838.83-
Dec 5, 202440.4640.4639.9239.9239.16-
Dec 4, 202441.6541.7740.1940.4439.68-
Dec 3, 202442.1242.1241.6341.6340.85-
Dec 2, 202441.7642.0941.7642.0941.29-
Nov 29, 2024 0.61543995 Dividend
Nov 29, 202441.9241.9741.6341.6540.86-
Nov 28, 202442.2442.4842.2442.4640.97-
Nov 27, 202442.4342.4342.0842.2640.78120
Nov 26, 202443.7643.7642.1942.1940.71-
Nov 25, 202443.4743.9043.1543.9042.36-
Nov 22, 202442.9543.3742.7243.3241.80-
Nov 21, 202441.6543.0041.5843.0041.49-
Nov 20, 202441.2441.3941.2441.3139.87-
Nov 19, 202441.6741.6940.9940.9939.55-
Nov 18, 202441.7141.8341.5441.8340.37-
Nov 15, 202442.0142.3541.9441.9440.47-
Nov 14, 202442.4742.9142.2542.4240.935
Nov 13, 202442.2142.5042.2142.4040.91-
Nov 12, 202443.4043.4042.3842.3840.89-
Nov 11, 202443.4643.8843.4643.5642.03-
Nov 8, 202445.3145.3543.3443.3441.82-
Nov 7, 202445.0645.0644.8544.9043.33-
Nov 6, 202444.7645.5844.7644.8743.30-
Nov 5, 202443.7843.9143.5643.6042.07-
Nov 4, 202445.0045.0043.9043.9042.3765
Nov 1, 202445.2445.6045.1345.1343.55-
Oct 31, 202445.1645.3545.1245.2643.68-
Oct 30, 202445.5045.5845.3845.3843.79-
Oct 29, 202446.1546.1945.7845.7844.17-
Oct 28, 202446.2546.3646.0246.0244.4115
Oct 25, 202446.9247.1746.3146.3144.69-
Oct 24, 202447.6147.7647.0647.0645.41-
Oct 23, 202447.9047.9747.6047.6045.93-
Oct 22, 202448.0148.0547.7548.0546.37-
Oct 21, 202448.9148.9148.1748.1746.48-
Oct 18, 202448.7749.1248.6548.8747.16-
Oct 17, 202448.5548.9048.5548.8747.15-
Oct 16, 202448.0748.8448.0748.6546.94-
Oct 15, 202449.0349.0548.6548.6546.95-
Oct 14, 202449.0349.1148.9349.0247.30-
Oct 11, 202448.8549.3448.8549.3447.61-
Oct 10, 202448.7449.3448.7449.1647.44-
Oct 9, 202448.3748.9648.2948.9647.24-
Oct 8, 202449.7049.7048.4848.5446.84-
Oct 7, 202450.2450.2449.5849.5847.84-
Oct 4, 202449.2850.3949.2850.3948.62-
Oct 3, 202449.3349.4249.1949.4047.66-
Oct 2, 202448.9849.5848.9149.4247.69-
Oct 1, 202448.8349.3548.8348.9647.24-
Sep 30, 202449.2249.4048.6048.6046.89-
Sep 27, 202449.0149.7248.9449.2247.50-
Sep 26, 202447.3448.6547.3348.6546.95-
Sep 25, 202447.4447.6147.3747.3745.71-
Sep 24, 202446.6548.0546.6447.6545.98-
Sep 23, 202446.2246.8146.2246.5844.95-
Sep 20, 202447.1847.2346.2146.2444.61-
Sep 19, 202446.4947.5346.4947.5345.86-
Sep 18, 202446.2246.3546.1646.2944.67-
Sep 17, 202445.3846.4045.3846.4044.77-
Sep 16, 202445.1045.3345.0645.3143.72-
Sep 13, 202445.1745.7645.1745.3443.75-
Sep 12, 202446.0246.0945.3145.3943.80-
Sep 11, 202445.6745.8545.2245.8544.24-
Sep 10, 202446.2246.4645.9045.9244.30-
Sep 9, 202445.7146.6745.7146.6745.03-
Sep 6, 202445.9945.9945.7745.8244.21-
Sep 5, 202446.3546.3746.1746.1744.56-
Sep 4, 202446.5547.0146.5546.6345.00-
Sep 3, 202448.2148.2447.3247.5045.83-
Sep 2, 202448.2848.2848.1248.2846.58-
Aug 30, 2024 0.61543995 Dividend
Aug 30, 202447.8248.0547.7847.7846.10-
Aug 29, 202448.0648.7148.0648.7146.33-
Aug 28, 202448.1248.1248.0648.1045.75-
Aug 27, 202448.1948.3348.1748.1745.81-
Aug 26, 202447.8748.7647.7948.4546.08-
Aug 23, 202447.1748.0347.1748.0345.68-
Aug 22, 202447.3547.5647.3547.5645.23-
Aug 21, 202447.2847.5647.2847.3745.05-
Aug 20, 202448.2748.3047.4047.4045.08-
Aug 19, 202448.6248.7148.4248.4246.05-
Aug 16, 202448.8548.9248.7248.7646.38-
Aug 15, 202447.8649.0647.7649.0646.65-
Aug 14, 202447.8847.8847.6647.7945.45-
Aug 13, 202447.6547.9247.5847.9245.58-
Aug 12, 202448.2448.2447.7447.7445.40-
Aug 9, 202448.0848.3547.9148.3545.98-
Aug 8, 202447.5148.2847.3948.2645.89-
Aug 7, 202448.2248.7348.0848.3345.97-
Aug 6, 202446.7048.4046.7048.4046.03-
Aug 5, 202447.0347.0546.0846.6244.3350
Aug 2, 202448.8948.8947.3547.5045.18-
Aug 1, 202450.2250.5249.2549.2546.84-
Jul 31, 202449.4750.3449.4750.3447.88-
Jul 30, 202448.7049.6348.6749.6347.20-
Jul 29, 202448.6848.8648.6848.7546.36-
Jul 26, 202448.6948.7648.6348.7346.35-
Jul 25, 202449.0549.0547.2948.8946.50-
Jul 24, 202449.5649.6649.4349.4747.04-
Jul 23, 202449.7449.9649.4449.4447.03-
Jul 22, 202449.3349.9449.3349.9447.49-
Jul 19, 202450.1650.2249.2849.2846.87-
Jul 18, 202450.5751.2050.5550.7848.30-
Jul 17, 202449.9750.6149.8350.6148.13200
Jul 16, 202448.7849.8848.7449.8847.44-
Jul 15, 202448.7648.7648.6948.7446.36-
Jul 12, 202448.1548.6048.1348.6046.22-
Jul 11, 202447.5348.3447.4848.3445.97-
Jul 10, 202447.3847.9047.3847.8745.52-
Jul 9, 202448.7648.7648.2248.2245.86-
Jul 8, 202447.9948.6947.9348.6946.31-
Jul 5, 202448.6048.8147.9947.9945.64-
Jul 4, 202448.8548.8548.7648.7946.40-
Jul 3, 202448.8849.1048.8748.8746.48-
Jul 2, 202448.8449.0648.6548.6546.26-
Jul 1, 202449.2149.2448.9948.9946.59-
Jun 28, 202449.3349.8349.3349.6447.21-
Jun 27, 202449.4249.6949.4249.4747.05-
Jun 26, 202449.4949.5849.0849.5847.15-
Jun 25, 202450.8050.8049.6049.6047.17-
Jun 24, 202450.2550.7450.2550.7448.26-
Jun 21, 202450.4250.4950.1650.1647.71-
Jun 20, 202451.4251.5950.7450.7448.26-
Jun 19, 202451.4551.5051.3451.3448.83-
Jun 18, 202451.4051.5851.2851.5849.06-
Jun 17, 202451.2451.4151.0351.4148.89-
Jun 14, 202452.0452.0451.2951.2948.78-
Jun 13, 202451.8252.1551.5552.1549.60-
Jun 12, 202452.1352.5652.0852.2349.67-
Jun 11, 202451.9951.9951.7751.9149.37-
Jun 10, 202451.6252.0751.5151.9349.39-
Jun 7, 202451.0051.7351.0051.7349.20-
Jun 6, 202450.9751.2250.9751.1548.65-
Jun 5, 202450.6551.1950.6151.1948.69-
Jun 4, 202451.2051.3050.9050.9048.41-
Jun 3, 202453.0653.0651.2051.2048.69-
May 31, 2024 0.61543995 Dividend
May 31, 202452.1952.9052.0752.9050.31-
May 30, 202452.2052.9052.2052.9049.65-
May 29, 202453.1053.1852.9652.9949.73-
May 28, 202452.9653.5152.9053.3950.11-
May 27, 202453.0553.1252.9453.1249.85-
May 24, 202452.5053.1252.5053.1249.85-
May 23, 202453.0753.3152.7552.7549.506
May 22, 202454.0754.0752.9253.2349.96-
May 21, 202454.2654.4554.2654.2950.9581
May 20, 202454.2454.4854.2354.4751.12-
May 17, 202453.8754.4253.8754.3050.96-
May 16, 202454.0954.4954.0854.0850.75-
May 15, 202454.9555.0854.3054.3050.96-
May 14, 202454.8555.1954.7955.0451.65-
May 13, 202455.0055.3554.8754.8751.495
May 10, 202455.1855.6155.0455.0451.65-
May 9, 202454.3355.1354.3354.9651.58-
May 8, 202454.1554.5954.1554.5951.23-
May 7, 202453.1353.5653.1353.5650.27-
May 6, 202452.8653.0352.7952.7949.54-
May 3, 202453.0653.0652.2453.0349.77-
May 2, 202453.2953.5952.8852.8849.63-
Apr 30, 202453.8053.8453.6353.6350.33-
Apr 29, 202453.3753.6053.3553.6050.30-
Apr 26, 202452.8854.0052.7953.5150.22-
Apr 25, 202453.3454.1452.2452.2449.03-
Apr 24, 202452.9153.1652.7353.1249.85-
Apr 23, 202453.3253.4553.0253.1649.89-
Apr 22, 202453.0953.4753.0953.4750.18-
Apr 19, 202452.5753.2552.5753.2149.94-
Apr 18, 202453.2053.2652.9452.9449.68-
Apr 17, 202453.3453.6953.3053.4350.14-