UK markets closed

DAVIDsTEA Inc (DAT.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.2620-0.0160 (-5.76%)
At close: 08:21PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.24400.27200.24400.26200.2620-
02 May 20240.26800.28000.26200.27800.2780-
30 Apr 20240.25800.28800.25800.28800.2880-
29 Apr 20240.25800.27800.25800.27200.2720-
26 Apr 20240.25200.28200.25200.28200.2820-
25 Apr 20240.25200.30000.25200.29600.2960-
24 Apr 20240.25200.30000.25200.28200.2820-
23 Apr 20240.25200.31400.24400.24400.2440-
22 Apr 20240.25800.33200.25800.31600.3160-
19 Apr 20240.25800.33000.25800.33000.3300-
18 Apr 20240.27800.32800.27800.32400.3240-
17 Apr 20240.28000.32600.27800.32600.3260-
16 Apr 20240.28000.33000.28000.33000.3300-
15 Apr 20240.25800.27800.25800.27800.2780-
12 Apr 20240.25800.27800.25800.27800.2780-
11 Apr 20240.25800.27800.25800.27800.2780-
10 Apr 20240.25800.29600.25600.27400.2740-
09 Apr 20240.27200.29800.25600.28000.2800-
08 Apr 20240.33800.33800.29400.29400.2940-
05 Apr 20240.34000.34000.30600.31000.3100-
04 Apr 20240.33400.33400.30400.30600.3060-
03 Apr 20240.30400.32400.28200.28400.2840-
02 Apr 20240.27400.28400.27400.28200.2820-
28 Mar 20240.27200.29000.27200.29000.2900-
27 Mar 20240.27200.29200.27200.29200.2920-
26 Mar 20240.30600.30600.28600.28600.2860-
25 Mar 20240.25400.29000.25400.29000.2900-
22 Mar 20240.25400.28200.25400.28000.2800-
21 Mar 20240.26400.28200.26400.28200.2820-
20 Mar 20240.27400.29200.27400.28600.2860-
19 Mar 20240.24800.29200.24600.29000.2900-
18 Mar 20240.24800.28000.24600.28000.2800-
15 Mar 20240.24800.28200.24800.28000.2800-
14 Mar 20240.24000.28800.24000.27800.2780-
13 Mar 20240.26600.28200.26200.28200.2820-
12 Mar 20240.27200.28200.27200.28200.2820-
11 Mar 20240.27000.29200.27000.27000.2700-
08 Mar 20240.27400.29800.27400.29800.2980-
07 Mar 20240.29200.30000.29200.29200.2920-
06 Mar 20240.30400.30400.28200.29800.2980-
05 Mar 20240.30400.30400.29200.29200.2920-
04 Mar 20240.26800.29000.26800.28800.2880-
01 Mar 20240.26800.29800.26800.28800.2880-
29 Feb 20240.27200.29400.27200.29200.2920-
28 Feb 20240.26800.29400.26800.29000.2900-
27 Feb 20240.29000.29600.27000.29200.2920-
26 Feb 20240.26600.30200.26400.29600.2960-
23 Feb 20240.30800.30800.27400.27400.2740-
22 Feb 20240.29400.32800.29400.32200.3220-
21 Feb 20240.29400.33000.29400.33000.3300-
20 Feb 20240.29200.33000.29200.33000.3300-
19 Feb 20240.30200.32000.30200.32000.3200-
16 Feb 20240.33800.37000.30600.37000.3700-
15 Feb 20240.31600.34600.31600.34600.3460-
14 Feb 20240.31600.34000.31600.34000.3400-
13 Feb 20240.28600.33400.25400.32600.3260-
12 Feb 20240.28600.33200.28600.33000.3300-
09 Feb 20240.28000.30600.24400.24400.2440-
08 Feb 20240.28200.30600.26200.30600.3060-
07 Feb 20240.26200.30600.26200.27200.2720-
06 Feb 20240.26200.26200.26000.26000.2600-
05 Feb 20240.30200.34800.30000.30000.3000-
02 Feb 20240.28600.33000.27600.31000.3100-
01 Feb 20240.32600.35000.25600.27000.2700-
31 Jan 20240.27000.28600.27000.28400.2840-
30 Jan 20240.35800.35800.29400.29400.2940-
29 Jan 20240.34200.34400.32000.32000.3200-
26 Jan 20240.46800.46800.31400.31400.3140-
25 Jan 20240.47600.47600.35000.35000.3500-
24 Jan 20240.46400.48000.35000.35000.3500-
23 Jan 20240.47600.47600.37000.37000.3700-
22 Jan 20240.37400.38000.35000.37400.3740-
19 Jan 20240.38000.38000.38000.38000.3800-
18 Jan 20240.40800.48400.40800.41000.4100-
17 Jan 20240.45000.45000.42000.42000.4200-
16 Jan 20240.40600.42000.35600.37200.3720-
15 Jan 20240.41400.41400.38400.39400.3940-
12 Jan 20240.35400.42400.34400.39000.3900-
11 Jan 20240.35400.42000.35400.42000.4200-
10 Jan 20240.35600.39200.35600.38400.3840-
09 Jan 20240.41000.41000.41000.41000.4100-
08 Jan 20240.36200.43800.36200.39200.3920-
05 Jan 20240.48000.48000.39000.43600.4360-
04 Jan 20240.48000.48000.40000.42200.4220-
03 Jan 20240.48000.48000.39600.40400.4040-
02 Jan 20240.48000.48000.39600.39600.3960-
29 Dec 20230.47600.47600.46000.46000.4600-
28 Dec 20230.46200.47000.39600.40000.4000-
27 Dec 20230.46600.46600.37800.37800.3780-
22 Dec 20230.40400.46800.39800.46800.4680-
21 Dec 20230.26600.39600.26600.39400.3940-
20 Dec 20230.27600.31000.27000.31000.3100-
19 Dec 20230.29000.32200.29000.30800.3080-
18 Dec 20230.32200.32200.24800.30800.3080-
15 Dec 20230.29200.31200.29200.31200.3120-
14 Dec 20230.29200.30600.28800.30000.3000-
13 Dec 20230.30000.31200.29600.30800.3080-
12 Dec 20230.32800.32800.30800.30800.3080-
11 Dec 20230.32800.32800.31400.31600.3160-
08 Dec 20230.32200.33600.32000.32400.3240-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...