DAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	30.02	30.02	30.02	30.02	30.02	0.34%	72
Oct 14, 2026	29.92	29.92	29.92	29.92	29.92	-1.15%	7
Oct 13, 2026	30.27	30.27	30.27	30.27	30.27	0.05%	10
Oct 12, 2026	30.25	30.25	30.25	30.25	30.25	-0.12%	69
Oct 9, 2026	30.29	30.29	30.29	30.29	30.29	0.72%	9
Oct 8, 2026	30.07	30.07	30.07	30.07	30.07	-0.39%	13
Oct 7, 2026	30.19	30.19	30.19	30.19	30.19	-0.27%	108
Oct 6, 2026	30.27	30.27	30.27	30.27	30.27	0.73%	57
Oct 5, 2026	29.90	30.05	29.90	30.05	30.05	0.40%	507
Oct 2, 2026	29.93	29.93	29.93	29.93	29.93	0.68%	24
Oct 1, 2026	29.73	29.73	29.73	29.73	29.73	0.05%	66
Sep 30, 2026	29.82	29.82	29.72	29.72	29.72	0.02%	198
Sep 29, 2026	29.82	29.82	29.71	29.71	29.71	-0.27%	404
Sep 28, 2026	29.85	29.85	29.79	29.79	29.79	-0.89%	125
Sep 25, 2026	30.12	30.12	30.12	30.12	30.06	0.48%	14
Sep 24, 2026	29.97	29.97	29.97	29.97	29.91	0.10%	21
Sep 23, 2026	30.03	30.07	29.94	29.94	29.88	-0.73%	1,777
Sep 22, 2026	30.16	30.16	30.16	30.16	30.10	-0.25%	13
Sep 21, 2026	30.02	30.26	30.02	30.24	30.18	1.58%	449
Sep 18, 2026	29.77	29.77	29.77	29.77	29.71	-0.10%	16
Sep 17, 2026	29.70	29.80	29.70	29.80	29.74	1.04%	156
Sep 16, 2026	29.49	29.49	29.49	29.49	29.43	-0.38%	21
Sep 15, 2026	29.61	29.61	29.60	29.60	29.55	-0.44%	119
Sep 14, 2026	29.25	29.78	29.25	29.74	29.68	-0.22%	929
Sep 11, 2026	29.77	29.80	29.77	29.80	29.74	1.04%	614
Sep 10, 2026	29.48	29.49	29.48	29.49	29.44	-0.43%	3,453
Sep 9, 2026	29.62	29.62	29.62	29.62	29.56	-0.47%	19
Sep 8, 2026	29.76	29.76	29.76	29.76	29.70	-0.47%	21
Sep 4, 2026	29.88	29.90	29.88	29.90	29.84	-0.37%	813
Sep 3, 2026	29.76	30.03	29.76	30.01	29.95	0.90%	9,400
Sep 2, 2026	29.81	29.83	29.74	29.74	29.69	0.11%	15,493
Sep 1, 2026	29.71	29.71	29.71	29.71	29.65	-0.80%	13
Aug 31, 2026	29.95	29.95	29.95	29.95	29.89	-0.36%	17
Aug 28, 2026	30.06	30.06	30.06	30.06	30.00	-0.03%	13
Aug 27, 2026	30.07	30.07	30.07	30.07	30.01	0.36%	18
Aug 26, 2026	29.96	29.96	29.96	29.96	29.90	-0.07%	16
Aug 25, 2026	29.89	29.98	29.89	29.98	29.92	0.28%	775
Aug 24, 2026	29.90	29.90	29.90	29.90	29.84	0.03%	23
Aug 21, 2026	29.89	29.89	29.89	29.89	29.83	0.54%	39
Aug 20, 2026	29.73	29.73	29.73	29.73	29.67	-0.87%	61
Aug 19, 2026	29.99	29.99	29.99	29.99	29.93	0.16%	269
Aug 18, 2026	29.97	29.97	29.94	29.94	29.88	-0.44%	1,892
Aug 17, 2026	30.19	30.19	30.07	30.07	30.02	-0.55%	136
Aug 14, 2026	30.26	30.26	30.24	30.24	30.18	0.06%	248
Aug 13, 2026	30.25	30.25	30.22	30.22	30.16	0.49%	126
Aug 12, 2026	30.09	30.09	30.07	30.07	30.02	0.17%	126
Aug 11, 2026	30.15	30.15	30.02	30.02	29.96	-0.31%	1,303
Aug 10, 2026	30.11	30.11	30.11	30.11	30.06	0.05%	50
Aug 7, 2026	30.12	30.12	30.07	30.10	30.04	0.41%	330
Aug 6, 2026	29.98	29.98	29.98	29.98	29.92	0.14%	16