DAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	30.16	30.16	30.16	30.16	30.16	-0.25%	13
Sep 21, 2026	30.02	30.26	30.02	30.24	30.24	1.58%	449
Sep 18, 2026	29.77	29.77	29.77	29.77	29.77	-0.10%	16
Sep 17, 2026	29.70	29.80	29.70	29.80	29.80	1.04%	156
Sep 16, 2026	29.49	29.49	29.49	29.49	29.49	-0.38%	21
Sep 15, 2026	29.61	29.61	29.60	29.60	29.60	-0.44%	119
Sep 14, 2026	29.25	29.78	29.25	29.74	29.74	-0.22%	929
Sep 11, 2026	29.77	29.80	29.77	29.80	29.80	1.04%	614
Sep 10, 2026	29.48	29.49	29.48	29.49	29.49	-0.43%	3,453
Sep 9, 2026	29.62	29.62	29.62	29.62	29.62	-0.47%	19
Sep 8, 2026	29.76	29.76	29.76	29.76	29.76	-0.47%	21
Sep 4, 2026	29.88	29.90	29.88	29.90	29.90	-0.37%	813
Sep 3, 2026	29.76	30.03	29.76	30.01	30.01	0.90%	9,400
Sep 2, 2026	29.81	29.83	29.74	29.74	29.74	0.11%	15,493
Sep 1, 2026	29.71	29.71	29.71	29.71	29.71	-0.80%	13
Aug 31, 2026	29.95	29.95	29.95	29.95	29.95	-0.36%	17
Aug 28, 2026	30.06	30.06	30.06	30.06	30.06	-0.03%	13
Aug 27, 2026	30.07	30.07	30.07	30.07	30.07	0.36%	18
Aug 26, 2026	29.96	29.96	29.96	29.96	29.96	-0.07%	16
Aug 25, 2026	29.89	29.98	29.89	29.98	29.98	0.28%	775
Aug 24, 2026	29.90	29.90	29.90	29.90	29.90	0.03%	23
Aug 21, 2026	29.89	29.89	29.89	29.89	29.89	0.54%	39
Aug 20, 2026	29.73	29.73	29.73	29.73	29.73	-0.87%	61
Aug 19, 2026	29.99	29.99	29.99	29.99	29.99	0.16%	269
Aug 18, 2026	29.97	29.97	29.94	29.94	29.94	-0.44%	1,892
Aug 17, 2026	30.19	30.19	30.07	30.07	30.07	-0.55%	136
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