DAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	28.90	28.91	28.90	28.91	28.91	0.77%	302
Jun 29, 2026	28.69	28.69	28.69	28.69	28.69	0.79%	72
Jun 26, 2026	28.53	28.53	28.53	28.53	28.47	0.08%	28
Jun 25, 2026	28.56	28.56	28.50	28.50	28.44	-0.32%	495
Jun 24, 2026	28.65	28.65	28.60	28.60	28.54	-0.43%	496
Jun 23, 2026	28.72	28.72	28.72	28.72	28.66	-0.99%	76
Jun 22, 2026	29.01	29.01	29.01	29.01	28.95	-0.27%	21
Jun 18, 2026	29.08	29.08	29.08	29.08	29.02	1.07%	2
Jun 17, 2026	28.77	28.77	28.77	28.77	28.71	-1.25%	63
Jun 16, 2026	29.14	29.14	29.14	29.14	29.08	-0.57%	19
Jun 15, 2026	29.31	29.31	29.31	29.31	29.24	1.25%	55
Jun 12, 2026	28.91	28.94	28.91	28.94	28.88	0.56%	132
Jun 11, 2026	28.78	28.78	28.78	28.78	28.72	1.54%	104
Jun 10, 2026	28.35	28.35	28.35	28.35	28.29	-1.23%	4
Jun 9, 2026	28.70	28.70	28.70	28.70	28.64	-0.29%	5
Jun 8, 2026	28.78	28.78	28.78	28.78	28.72	-0.09%	7
Jun 5, 2026	28.81	28.81	28.81	28.81	28.75	-2.28%	3
Jun 4, 2026	29.48	29.48	29.48	29.48	29.42	0.70%	52
Jun 3, 2026	29.24	29.28	29.24	29.28	29.21	-0.23%	1,197
Jun 2, 2026	29.34	29.34	29.34	29.34	29.28	0.11%	33
Jun 1, 2026	29.23	29.31	29.23	29.31	29.25	-0.50%	1,140
May 29, 2026	29.46	29.46	29.46	29.46	29.40	-0.09%	59
May 28, 2026	29.49	29.49	29.49	29.49	29.42	0.47%	95
May 27, 2026	29.35	29.35	29.35	29.35	29.29	-0.53%	107
May 26, 2026	29.50	29.50	29.50	29.50	29.44	0.59%	158
May 22, 2026	29.33	29.33	29.33	29.33	29.27	0.83%	23
May 21, 2026	29.09	29.09	29.09	29.09	29.03	0.10%	70
May 20, 2026	28.83	29.06	28.83	29.06	29.00	0.89%	141
May 19, 2026	28.78	28.80	28.78	28.80	28.74	-0.58%	206
May 18, 2026	28.91	28.97	28.91	28.97	28.91	0.47%	586
May 15, 2026	28.84	28.84	28.84	28.84	28.78	-0.85%	104
May 14, 2026	29.08	29.08	29.08	29.08	29.02	0.35%	40
May 13, 2026	28.98	28.98	28.98	28.98	28.92	0.48%	75
May 12, 2026	28.84	28.84	28.84	28.84	28.78	-0.17%	141
May 11, 2026	28.89	28.89	28.89	28.89	28.83	0.17%	3
May 8, 2026	28.84	28.84	28.84	28.84	28.78	0.72%	-
May 7, 2026	28.64	28.64	28.64	28.64	28.58	-0.38%	304
May 6, 2026	28.74	28.74	28.74	28.74	28.68	1.62%	-
May 5, 2026	28.29	28.29	28.29	28.29	28.23	1.02%	2
May 4, 2026	28.00	28.00	28.00	28.00	27.94	-0.75%	3
May 1, 2026	28.21	28.21	28.21	28.21	28.15	0.42%	6
Apr 30, 2026	28.20	28.20	27.91	28.09	28.03	1.71%	337
Apr 29, 2026	27.57	27.62	27.57	27.62	27.56	0.21%	286
Apr 28, 2026	27.56	27.56	27.56	27.56	27.50	-0.34%	73
Apr 27, 2026	27.65	27.65	27.65	27.65	27.60	-0.25%	2
Apr 24, 2026	27.72	27.72	27.72	27.72	27.67	0.81%	-
Apr 23, 2026	27.50	27.50	27.50	27.50	27.44	-0.12%	92
Apr 22, 2026	27.50	27.54	27.50	27.54	27.48	0.78%	129
Apr 21, 2026	27.48	27.48	27.32	27.32	27.27	-0.79%	263
Apr 20, 2026	27.54	27.54	27.54	27.54	27.48	-0.06%	37