UK markets closed

DAVIDsTEA Inc (DAT.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
0.1440-0.0110 (-7.10%)
At close: 08:11AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.14400.14400.14400.14400.1440-
02 May 20240.16200.16200.16200.16200.1620-
30 Apr 20240.15500.15500.15500.15500.1550-
29 Apr 20240.15500.15500.15500.15500.1550-
26 Apr 20240.15000.15000.15000.15000.1500-
25 Apr 20240.14900.14900.14900.14900.1490-
24 Apr 20240.15000.15000.15000.15000.1500-
23 Apr 20240.15000.15000.15000.15000.1500-
22 Apr 20240.15500.15500.15500.15500.1550-
19 Apr 20240.15500.15500.15500.15500.1550-
18 Apr 20240.17000.17000.17000.17000.1700-
17 Apr 20240.17000.17000.17000.17000.1700-
16 Apr 20240.17000.17000.17000.17000.1700-
15 Apr 20240.15500.15500.15500.15500.1550-
12 Apr 20240.15400.15400.15400.15400.1540-
11 Apr 20240.15400.15400.15400.15400.1540-
10 Apr 20240.15400.15400.15400.15400.1540-
09 Apr 20240.16400.16400.16400.16400.1640-
08 Apr 20240.21400.21400.21400.21400.2140-
05 Apr 20240.21600.21600.21600.21600.2160-
04 Apr 20240.21000.21000.21000.21000.2100-
03 Apr 20240.18800.18800.18800.18800.1880-
02 Apr 20240.16600.16600.16600.16600.1660-
28 Mar 20240.16400.16400.16400.16400.1640-
27 Mar 20240.16400.16400.16400.16400.1640-
26 Mar 20240.19000.19000.19000.19000.1900-
25 Mar 20240.15100.15100.15100.15100.1510-
22 Mar 20240.15100.15100.15100.15100.1510-
21 Mar 20240.15900.15900.15900.15900.1590-
20 Mar 20240.16600.16600.16600.16600.1660-
19 Mar 20240.14600.14600.14600.14600.1460-
18 Mar 20240.14600.14600.14600.14600.1460-
15 Mar 20240.14600.14600.14600.14600.1460-
14 Mar 20240.14100.14100.14100.14100.1410-
13 Mar 20240.16000.16000.16000.16000.1600-
12 Mar 20240.16400.16400.16400.16400.1640-
11 Mar 20240.16400.16400.16400.16400.1640-
08 Mar 20240.16600.16600.16600.16600.1660-
07 Mar 20240.17800.17800.17800.17800.1780-
06 Mar 20240.18800.18800.18800.18800.1880-
05 Mar 20240.18800.18800.18800.18800.1880-
04 Mar 20240.16200.16200.16200.16200.1620-
01 Mar 20240.16200.16200.16200.16200.1620-
29 Feb 20240.16400.16400.16400.16400.1640-
28 Feb 20240.16200.16200.16200.16200.1620-
27 Feb 20240.17800.17800.17800.17800.1780-
26 Feb 20240.16000.16000.16000.16000.1600-
23 Feb 20240.19200.19200.19200.19200.1920-
22 Feb 20240.18000.18000.18000.18000.1800-
21 Feb 20240.18000.18000.18000.18000.1800-
20 Feb 20240.18600.18600.18600.18600.1860-
19 Feb 20240.18800.18800.18800.18800.1880-
16 Feb 20240.21400.21400.21400.21400.2140-
15 Feb 20240.19800.19800.19800.19800.1980-
14 Feb 20240.19800.19800.19800.19800.1980-
13 Feb 20240.17400.17400.17400.17400.1740-
12 Feb 20240.17400.17400.17400.17400.1740-
09 Feb 20240.17000.17000.17000.17000.1700-
08 Feb 20240.17200.17200.17200.17200.1720-
07 Feb 20240.15600.15600.15600.15600.1560-
06 Feb 20240.15600.15600.15600.15600.1560-
05 Feb 20240.18800.18800.18800.18800.1880-
02 Feb 20240.20200.29000.20200.29000.29001,730
01 Feb 20240.20600.20600.20600.20600.2060-
31 Jan 20240.22800.22800.22800.22800.2280-
30 Jan 20240.19000.19000.19000.19000.1900-
29 Jan 20240.21800.21800.21800.21800.2180-
26 Jan 20240.35800.35800.35800.35800.3580-
25 Jan 20240.28000.28000.28000.28000.2800-
24 Jan 20240.33800.33800.33800.33800.3380-
23 Jan 20240.34800.34800.34800.34800.3480-
22 Jan 20240.29800.29800.29800.29800.2980-
19 Jan 20240.30800.30800.30800.30800.3080-
18 Jan 20240.35600.35600.35600.35600.3560-
17 Jan 20240.35600.35600.35600.35600.3560-
16 Jan 20240.39800.39800.39800.39800.3980-
15 Jan 20240.30800.30800.30800.30800.3080-
12 Jan 20240.30800.30800.30800.30800.3080-
11 Jan 20240.31800.31800.31800.31800.3180-
10 Jan 20240.33000.46000.33000.46000.46001,000
09 Jan 20240.37800.37800.37800.37800.3780-
08 Jan 20240.34200.34200.34200.34200.3420-
05 Jan 20240.45400.45400.45400.45400.4540-
04 Jan 20240.45400.45400.45400.45400.4540-
03 Jan 20240.45400.45400.45400.45400.4540-
02 Jan 20240.45200.45200.45200.45200.4520-
29 Dec 20230.45200.45200.41800.41800.4180-
28 Dec 20230.43800.43800.43800.43800.4380-
27 Dec 20230.44200.44200.44200.44200.4420-
22 Dec 20230.38200.38200.38200.38200.3820-
21 Dec 20230.25200.25200.25200.25200.2520-
20 Dec 20230.26200.26200.26200.26200.2620-
19 Dec 20230.27400.27400.27400.27400.2740-
18 Dec 20230.30400.30400.30400.30400.3040-
15 Dec 20230.27600.27600.27600.27600.2760-
14 Dec 20230.27600.27600.27600.27600.2760-
13 Dec 20230.28200.28200.28200.28200.2820-
12 Dec 20230.31000.31000.31000.31000.3100-
11 Dec 20230.31000.31000.31000.31000.3100-
08 Dec 20230.30200.30200.30200.30200.3020-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...