Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

The Descartes Systems Group Inc. (DC2.F)

Compare
93.15
-1.20
(-1.27%)
At close: March 7 at 8:50:24 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 7, 202593.1593.1593.1593.1593.15-
Mar 6, 202595.0095.0094.3594.3594.35-
Mar 5, 2025102.20102.20101.00101.00101.00140
Mar 4, 2025104.40104.40104.40104.40104.40-
Mar 3, 2025106.50106.50106.50106.50106.50-
Feb 28, 2025105.50105.50105.50105.50105.50-
Feb 27, 2025106.30106.30106.30106.30106.30-
Feb 26, 2025105.20106.40105.00106.40106.4040
Feb 25, 2025105.30105.30104.70104.70104.70-
Feb 24, 2025106.10106.10106.10106.10106.10-
Feb 21, 2025110.00110.00110.00110.00110.0025
Feb 20, 2025109.40109.40107.20107.20107.20-
Feb 19, 2025109.20109.20109.20109.20109.20-
Feb 18, 2025110.40110.60110.40110.60110.609
Feb 17, 2025110.40110.40110.40110.40110.40-
Feb 14, 2025111.10111.10111.10111.10111.10-
Feb 13, 2025108.70110.70108.70110.70110.70-
Feb 12, 2025113.80113.80113.80113.80113.80-
Feb 11, 2025118.00118.00115.40115.40115.40250
Feb 10, 2025115.00121.10115.00121.10121.10250
Feb 7, 2025113.70113.70113.70113.70113.70-
Feb 6, 2025112.10113.20112.00113.20113.2022
Feb 5, 2025110.70110.70110.70110.70110.70-
Feb 4, 2025112.30112.30112.30112.30112.30-
Feb 3, 2025111.10111.10109.00109.00109.00-
Jan 31, 2025112.30112.30112.30112.30112.30-
Jan 30, 2025110.40111.70110.40111.70111.70-
Jan 29, 2025112.00112.00108.90108.90108.90-
Jan 28, 2025110.80110.80109.90109.90109.90-
Jan 27, 2025112.60112.60112.60112.60112.60-
Jan 24, 2025114.20114.20114.20114.20114.20-
Jan 23, 2025114.80114.80114.80114.80114.80-
Jan 22, 2025113.10114.40113.10114.40114.40-
Jan 21, 2025111.00112.40111.00112.40112.40-
Jan 20, 2025111.80113.10111.80113.10113.1025
Jan 17, 2025111.00111.00111.00111.00111.00-
Jan 16, 2025110.80111.70110.80111.70111.70-
Jan 15, 2025108.50108.50108.50108.50108.50-
Jan 14, 2025107.60107.60107.50107.50107.5010
Jan 13, 2025108.40108.40108.40108.40108.40-
Jan 10, 2025109.20109.20109.20109.20109.20-
Jan 9, 2025109.30109.30109.30109.30109.30-
Jan 8, 2025107.20108.80107.20108.80108.8012
Jan 7, 2025109.50109.50109.50109.50109.50-
Jan 6, 2025110.20110.20110.20110.20110.20-
Jan 3, 2025109.90109.90109.90109.90109.90-
Jan 2, 2025112.00112.00112.00112.00112.005
Dec 30, 2024109.10109.10109.10109.10109.10-
Dec 27, 2024110.30110.30110.30110.30110.30-
Dec 23, 2024109.00109.00109.00109.00109.00-
Dec 20, 2024109.10109.10109.10109.10109.10-
Dec 19, 2024110.00110.00110.00110.00110.00-
Dec 18, 2024112.80112.80112.80112.80112.80-
Dec 17, 2024112.80112.80112.80112.80112.80-
Dec 16, 2024113.30113.30113.30113.30113.30-
Dec 13, 2024115.20115.20115.20115.20115.20-
Dec 12, 2024113.40113.40113.40113.40113.40-
Dec 11, 2024113.10113.10113.10113.10113.10-
Dec 10, 2024113.00113.60113.00113.60113.60-
Dec 9, 2024114.30114.30114.30114.30114.30-
Dec 6, 2024109.70111.30109.70111.30111.3027
Dec 5, 2024113.20113.20112.20112.20112.20-
Dec 4, 2024109.50113.10109.50113.10113.10-
Dec 3, 2024109.90109.90109.90109.90109.90-
Dec 2, 2024111.10111.10109.80109.80109.80-
Nov 29, 2024110.70110.70110.70110.70110.70-
Nov 28, 2024109.50109.50109.50109.50109.50-
Nov 27, 2024111.00111.00111.00111.00111.00-
Nov 26, 2024110.00110.00110.00110.00110.00-
Nov 25, 2024110.30110.80110.30110.80110.80-
Nov 22, 2024108.60108.60108.60108.60108.60-
Nov 21, 2024107.60108.00107.60108.00108.00-
Nov 20, 2024106.70106.70106.70106.70106.70-
Nov 19, 2024105.70105.70105.70105.70105.70-
Nov 18, 2024105.10105.10104.80104.80104.80-
Nov 15, 2024105.50105.50105.50105.50105.50-
Nov 14, 2024109.30109.30109.30109.30109.30-
Nov 13, 2024107.80109.80107.80109.80109.805
Nov 12, 2024108.00108.00108.00108.00108.00-
Nov 11, 2024106.60107.10106.60107.10107.1030
Nov 8, 2024104.40104.40104.40104.40104.40-
Nov 7, 2024104.30104.30104.30104.30104.30-
Nov 6, 202499.10103.1099.10103.10103.10-
Nov 5, 202497.9098.9097.9098.9098.90-
Nov 4, 202497.3597.3596.9596.9596.95-
Nov 1, 202495.1095.1095.1095.1095.10-
Oct 31, 202497.1097.1097.1097.1097.10-
Oct 30, 202498.3098.3098.3098.3098.30-
Oct 29, 202496.8096.8096.8096.8096.80-
Oct 28, 202495.5596.5595.5596.5596.55-
Oct 25, 202496.0096.0096.0096.0096.00-
Oct 24, 202497.3597.3597.3597.3597.3515
Oct 23, 202498.0598.0598.0598.0598.05-
Oct 22, 202497.7097.7097.7097.7097.70-
Oct 21, 202497.3097.3097.3097.3097.30-
Oct 18, 202498.1598.1598.1598.1598.15-
Oct 17, 202497.0097.8097.0097.8097.80-
Oct 16, 202498.0098.0098.0098.0098.00-
Oct 15, 202495.7596.0095.7596.0096.00-
Oct 14, 202495.8595.8595.8595.8595.85-
Oct 11, 202494.4594.4594.4594.4594.45-
Oct 10, 202494.9094.9094.9094.9094.90-
Oct 9, 202492.2592.2592.2592.2592.25-
Oct 8, 202490.7591.4590.7591.4591.45-
Oct 7, 202492.2092.2092.2092.2092.20-
Oct 4, 202490.5090.5090.5090.5090.50-
Oct 3, 202491.4591.4591.4591.4591.45-
Oct 2, 202491.7091.7091.7091.7091.70-
Oct 1, 202491.7591.7591.7591.7591.75-
Sep 30, 202490.8091.1090.8091.1091.10-
Sep 27, 202493.1593.1593.1593.1593.15-
Sep 26, 202491.2593.5091.2593.5093.50115
Sep 25, 202491.0591.0591.0591.0591.05-
Sep 24, 202492.7092.7092.2092.2092.20-
Sep 23, 202491.3091.6591.3091.6591.65-
Sep 20, 202491.6591.6591.6591.6591.65-
Sep 19, 202489.5591.3589.5591.3591.35-
Sep 18, 202488.5088.5088.5088.5088.50-
Sep 17, 202488.7088.7088.7088.7088.70-
Sep 16, 202487.8587.8587.8587.8587.85-
Sep 13, 202487.6087.6087.6087.6087.60-
Sep 12, 202487.4087.4087.4087.4087.40-
Sep 11, 202486.6086.6086.6086.6086.60-
Sep 10, 202486.7086.7086.7086.7086.70-
Sep 9, 202484.8086.3584.8086.3586.35-
Sep 6, 202485.2085.2085.2085.2085.20-
Sep 5, 202489.0589.0589.0589.0589.05-
Sep 4, 202489.6589.6589.6589.6589.65-
Sep 3, 202490.1590.4090.1590.4090.40-
Sep 2, 202490.5090.5090.5090.5090.50-
Aug 30, 202489.6089.6089.6089.6089.60-
Aug 29, 202488.8088.8088.8088.8088.80-
Aug 28, 202490.3090.6590.3090.6590.65-
Aug 27, 202489.4589.8089.4589.8089.80-
Aug 26, 202488.4588.4588.4588.4588.45-
Aug 23, 202488.8588.8588.8588.8588.85-
Aug 22, 202489.8589.8589.8589.8589.85-
Aug 21, 202489.5589.5589.5589.5589.55-
Aug 20, 202490.1090.1090.1090.1090.10-
Aug 19, 202490.4590.4590.4590.4590.45-
Aug 16, 202489.7089.7089.7089.7089.70-
Aug 15, 202488.1088.1088.1088.1088.10-
Aug 14, 202486.8586.8586.8586.8586.85-
Aug 13, 202487.3087.3087.3087.3087.30-
Aug 12, 202487.8587.8587.8587.8587.85-
Aug 9, 202486.4086.4086.4086.4086.40-
Aug 8, 202485.4085.4085.4085.4085.40-
Aug 7, 202485.3586.7085.3586.7086.7018
Aug 6, 202486.3586.3586.0586.0586.05-
Aug 5, 202486.8086.8086.8086.8086.80-
Aug 2, 202491.7091.7088.4588.4588.456
Aug 1, 202493.3093.3093.3093.3093.30-
Jul 31, 202492.2092.2092.2092.2092.20-
Jul 30, 202492.4592.4592.4592.4592.45-
Jul 29, 202491.9591.9591.9591.9591.95-
Jul 26, 202491.2091.2091.2091.2091.20-
Jul 25, 202490.5091.1590.5091.1591.15-
Jul 24, 202492.3592.3592.3592.3592.35-
Jul 23, 202491.1591.1591.1591.1591.15-
Jul 22, 202490.7090.7090.7090.7090.70-
Jul 19, 202490.1090.1090.1090.1090.10-
Jul 18, 202491.1091.1090.0090.0090.0060
Jul 17, 202494.5094.5093.6093.6093.60-
Jul 16, 202493.5595.3093.5595.3095.30-
Jul 15, 202491.9591.9591.9591.9591.95-
Jul 12, 202491.4593.4591.4593.4593.4540
Jul 11, 202491.4091.4091.4091.4091.40-
Jul 10, 202492.1592.1592.1592.1592.15-
Jul 9, 202491.7091.7091.7091.7091.70-
Jul 8, 202490.6090.6090.6090.6090.60-
Jul 5, 202490.6592.3590.6592.3592.3513
Jul 4, 202490.4590.4590.4590.4590.45-
Jul 3, 202491.9592.1591.9092.1592.15104
Jul 2, 202488.9592.4088.9592.4092.40103
Jul 1, 202489.5592.3589.5591.5091.50443
Jun 28, 202490.1591.9090.1591.9091.9010
Jun 27, 202488.4088.4088.4088.4088.40-
Jun 26, 202487.9588.3087.9588.3088.3035
Jun 25, 202487.5087.5087.5087.5087.50-
Jun 24, 202487.6087.6087.6087.6087.60-
Jun 21, 202486.6586.6586.6586.6586.65-
Jun 20, 202486.9087.6586.9087.6587.65-
Jun 19, 202487.7087.7087.7087.7087.70-
Jun 18, 202487.7587.7587.7587.7587.75-
Jun 17, 202487.3087.3086.8586.8586.85-
Jun 14, 202487.7588.7087.7588.7088.7087
Jun 13, 202486.3588.5586.3588.5588.5533
Jun 12, 202485.3585.3585.3585.3585.35-
Jun 11, 202485.0085.3085.0085.3085.30-
Jun 10, 202484.2084.4584.2084.4584.45-
Jun 7, 202484.7584.7584.7584.7584.75-
Jun 6, 202484.7084.7084.6584.6584.6530
Jun 5, 202482.4584.9082.4584.9084.9024
Jun 4, 202482.8083.2082.8083.2083.20-
Jun 3, 202484.8084.8083.9583.9583.9520
May 31, 202483.2083.2083.2083.2083.2042
May 30, 202489.7089.7084.5584.5584.55218
May 29, 202490.6590.6590.6590.6590.65-
May 28, 202491.5591.5591.5591.5591.55-
May 27, 202491.7091.7091.7091.7091.70-
May 24, 202490.9590.9590.9590.9590.95-
May 23, 202491.1591.1591.1591.1591.15-
May 22, 202490.2092.0090.2092.0092.00-
May 21, 202489.6590.5589.6590.5590.55-
May 20, 202489.4089.4089.4089.4089.40-
May 17, 202489.2090.7089.2090.7090.7012
May 16, 202489.0089.0089.0089.0089.00-
May 15, 202487.8087.8087.8087.8087.80-
May 14, 202489.7089.7088.5088.5088.50-
May 13, 202490.3092.5089.6589.6589.65110
May 10, 202490.0090.0090.0090.0090.00-
May 9, 202490.2590.2590.2590.2590.25-
May 8, 202489.7589.7589.7589.7589.75-
May 7, 202489.5089.5089.5089.5089.50-
May 6, 202488.0588.8088.0588.8088.80-
May 3, 202488.1588.5088.1588.5088.50-
May 2, 202488.0588.0588.0588.0588.05-
Apr 30, 202487.0587.0587.0587.0587.05-
Apr 29, 202487.4587.7087.4587.7087.70-
Apr 26, 202487.5587.5587.5587.5587.55-
Apr 25, 202487.6087.6087.2587.2587.25-
Apr 24, 202487.2087.7087.2087.7087.70-
Apr 23, 202485.4085.4085.4085.4085.40-
Apr 22, 202484.2085.2084.2085.2085.20-
Apr 19, 202484.1584.1584.1584.1584.15-
Apr 18, 202484.2585.7584.2585.7585.7514
Apr 17, 202485.0085.2085.0085.2085.20-
Apr 16, 202482.1083.6582.1083.6583.65-
Apr 15, 202482.8583.3082.8583.3083.30-
Apr 12, 202483.3583.3583.3583.3583.35-
Apr 11, 202482.1582.8082.1582.8082.80-
Apr 10, 202482.7582.7582.7082.7082.70-
Apr 9, 202482.6082.6582.6082.6582.65-
Apr 8, 202482.2582.4082.2582.4082.40-
Apr 5, 202481.6581.6581.6581.6581.65-
Apr 4, 202482.4582.6582.4582.6582.65-
Apr 3, 202483.7583.7583.7083.7083.70-
Apr 2, 202486.0086.0084.8084.8084.804
Mar 28, 202484.4084.4084.3584.3584.35-
Mar 27, 202484.7084.8084.7084.8084.80-
Mar 26, 202484.4585.8084.4585.8085.8020
Mar 25, 202485.2585.2585.0085.0085.00-
Mar 22, 202485.6586.2085.6586.2086.2024
Mar 21, 202485.2585.2585.2585.2585.25-
Mar 20, 202484.4584.4584.4584.4584.45-
Mar 19, 202484.5584.5584.5584.5584.55-
Mar 18, 202484.1584.1584.1584.1584.15-
Mar 15, 202484.6584.6584.6584.6584.65-
Mar 14, 202484.2584.8084.2584.8084.80-
Mar 13, 202485.6585.6585.6585.6585.65-
Mar 12, 202483.8084.0083.8084.0084.00-
Mar 11, 202483.2583.6583.2583.6583.65-
Mar 8, 202483.2083.2083.2083.2083.20-
Mar 7, 202479.1083.4078.3583.4083.4062