DAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	30.26	30.26	30.24	30.24	30.24	0.06%	248
Aug 13, 2026	30.25	30.25	30.22	30.22	30.22	0.49%	126
Aug 12, 2026	30.09	30.09	30.07	30.07	30.07	0.17%	126
Aug 11, 2026	30.15	30.15	30.02	30.02	30.02	-0.31%	1,303
Aug 10, 2026	30.11	30.11	30.11	30.11	30.11	0.05%	50
Aug 7, 2026	30.12	30.12	30.07	30.10	30.10	0.41%	330
Aug 6, 2026	29.98	29.98	29.98	29.98	29.98	0.14%	16
Aug 5, 2026	29.93	29.93	29.93	29.93	29.93	-0.47%	16
Aug 4, 2026	30.08	30.08	30.08	30.08	30.08	1.74%	15
Aug 3, 2026	29.56	29.56	29.56	29.56	29.56	0.96%	12
Jul 31, 2026	29.28	29.28	29.28	29.28	29.28	0.74%	29
Jul 30, 2026	29.07	29.07	29.07	29.07	29.07	1.14%	8
Jul 29, 2026	28.74	28.74	28.74	28.74	28.74	-1.19%	9
Jul 28, 2026	29.09	29.09	29.09	29.09	29.09	0.44%	36
Jul 27, 2026	28.96	28.96	28.96	28.96	28.96	0.36%	23
Jul 24, 2026	28.85	28.85	28.85	28.85	28.85	0.33%	14
Jul 23, 2026	28.76	28.76	28.76	28.76	28.76	-1.27%	17
Jul 22, 2026	29.13	29.13	29.13	29.13	29.13	0.10%	22
Jul 21, 2026	29.11	29.11	29.10	29.10	29.10	0.53%	199
Jul 20, 2026	28.95	28.95	28.95	28.95	28.95	-0.27%	66
Jul 17, 2026	29.03	29.03	29.03	29.03	29.03	-0.70%	11
Jul 16, 2026	29.23	29.23	29.23	29.23	29.23	-0.32%	20
Jul 15, 2026	29.32	29.32	29.32	29.32	29.32	0.32%	59
Jul 14, 2026	29.18	29.23	29.18	29.23	29.23	0.21%	554
Jul 13, 2026	29.19	29.19	29.17	29.17	29.17	-0.33%	548
Jul 10, 2026	29.26	29.26	29.26	29.26	29.26	0.31%	8
Jul 9, 2026	29.17	29.17	29.17	29.17	29.17	0.61%	60
Jul 8, 2026	29.00	29.00	29.00	29.00	29.00	-0.46%	113
Jul 7, 2026	29.13	29.13	29.13	29.13	29.13	-0.40%	13
Jul 6, 2026	29.25	29.25	29.25	29.25	29.25	0.80%	14
Jul 2, 2026	29.02	29.02	29.02	29.02	29.02	0.36%	69
Jul 1, 2026	28.91	28.91	28.91	28.91	28.91	-	155
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