UK markets open in 5 hours 43 minutes

DAVIDsTEA Inc. (DAT.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.18900.0000 (0.00%)
At close: 03:29PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.18900.18900.18900.18900.18904,346
24 Apr 20240.19000.19000.18900.18900.1890-
23 Apr 20240.19000.19000.19000.19000.1900-
22 Apr 20240.19500.19500.19500.19500.1950-
19 Apr 20240.19400.19500.19400.19400.1940-
18 Apr 20240.21000.23000.21000.23000.23004,346
17 Apr 20240.21000.21000.21000.21000.2100-
16 Apr 20240.21000.21000.21000.21000.2100-
15 Apr 20240.19500.19500.19400.19500.1950-
12 Apr 20240.19400.19500.19400.19500.1950-
11 Apr 20240.19400.19400.19400.19400.1940-
10 Apr 20240.19400.19400.19400.19400.1940-
09 Apr 20240.20400.20400.20400.20400.2040-
08 Apr 20240.25400.25400.25400.25400.2540-
05 Apr 20240.25600.25600.25400.25400.2540-
04 Apr 20240.25000.25000.25000.25000.2500-
03 Apr 20240.22800.22800.22800.22800.2280-
02 Apr 20240.20600.20600.20600.20600.2060-
28 Mar 20240.20400.24600.20400.24600.2460-
27 Mar 20240.20400.24600.20400.24600.2460-
26 Mar 20240.23000.24400.23000.24400.24401,000
25 Mar 20240.19100.24400.19100.24400.2440-
22 Mar 20240.19100.23000.19100.23000.2300-
21 Mar 20240.19900.23000.19900.23000.2300-
20 Mar 20240.20600.24800.20600.24800.2480-
19 Mar 20240.18600.23200.18600.23200.2320-
18 Mar 20240.18600.22800.18600.22800.2280-
15 Mar 20240.18600.23000.18600.23000.2300-
14 Mar 20240.18100.22600.18100.22600.2260-
13 Mar 20240.20000.20200.20000.20200.2020-
12 Mar 20240.20400.24200.20400.24200.2420-
11 Mar 20240.20400.25000.20400.25000.2500-
08 Mar 20240.20600.20600.20600.20600.2060-
07 Mar 20240.22000.22000.22000.22000.2200-
06 Mar 20240.22800.22800.22800.22800.2280-
05 Mar 20240.22800.22800.22800.22800.2280-
04 Mar 20240.20200.20200.20200.20200.2020-
01 Mar 20240.20200.20200.20200.20200.2020-
29 Feb 20240.20400.20400.20400.20400.2040-
28 Feb 20240.20200.20200.20200.20200.2020-
27 Feb 20240.21800.21800.21800.21800.2180500
26 Feb 20240.20000.20000.20000.20000.2000-
23 Feb 20240.23200.23200.23200.23200.2320-
22 Feb 20240.22000.22000.22000.22000.2200-
21 Feb 20240.22000.22000.22000.22000.2200-
20 Feb 20240.22800.22800.22800.22800.2280-
19 Feb 20240.22800.22800.22800.22800.2280-
16 Feb 20240.25400.34800.25400.34400.34403,250
15 Feb 20240.23800.23800.23800.23800.2380-
14 Feb 20240.23800.23800.23800.23800.2380-
13 Feb 20240.21400.29000.21400.29000.29001,174
12 Feb 20240.21400.21400.21400.21400.2140-
09 Feb 20240.21000.21000.21000.21000.2100-
08 Feb 20240.21200.21200.21200.21200.2120-
07 Feb 20240.19600.19600.19600.19600.1960-
06 Feb 20240.19600.19600.19600.19600.1960-
05 Feb 20240.22800.22800.22800.22800.2280-
02 Feb 20240.28200.29000.26200.26400.264012,885
01 Feb 20240.24600.31800.24200.24400.244020,120
31 Jan 20240.35000.35000.25000.25400.25409,866
30 Jan 20240.36000.36000.28000.33000.330011,395
29 Jan 20240.26000.38000.26000.38000.38002
26 Jan 20240.39800.39800.30000.30000.30003,314
25 Jan 20240.40000.40000.32000.32000.32009,848
24 Jan 20240.41600.41600.28000.28000.28004,194
23 Jan 20240.41800.41800.35000.35000.35002,290
22 Jan 20240.40200.40200.40200.40200.40201,700
19 Jan 20240.31000.31000.31000.31000.3100-
18 Jan 20240.35800.47000.35800.47000.4700600
17 Jan 20240.35600.41000.35600.41000.41001,557
16 Jan 20240.43800.43800.42800.42800.42802,900
15 Jan 20240.45000.45000.45000.45000.4500-
12 Jan 20240.40000.45000.40000.45000.45007,157
11 Jan 20240.38000.39800.38000.39800.39802,557
10 Jan 20240.37400.37400.37400.37400.3740-
09 Jan 20240.34400.34400.34400.34400.3440-
08 Jan 20240.34400.34400.34400.34400.3440-
05 Jan 20240.45600.45600.36800.37400.374012,244
04 Jan 20240.45600.45600.45600.45600.4560-
03 Jan 20240.45600.45600.45600.45600.4560-
02 Jan 20240.45600.45600.45600.45600.4560-
29 Dec 20230.45400.45400.45400.45400.45401,750
28 Dec 20230.44000.44000.44000.44000.4400-
27 Dec 20230.44400.44400.44400.44400.4440-
22 Dec 20230.38400.38400.38400.38400.3840-
21 Dec 20230.25400.25400.25400.25400.2540-
20 Dec 20230.26400.26400.26400.26400.2640-
19 Dec 20230.27600.27600.27600.27600.2760-
18 Dec 20230.30600.30600.30600.30600.3060-
15 Dec 20230.27800.27800.27800.27800.2780-
14 Dec 20230.27800.27800.27800.27800.2780-
13 Dec 20230.28400.28400.28400.28400.2840-
12 Dec 20230.31200.31200.31200.31200.3120-
11 Dec 20230.31200.31200.31200.31200.3120-
08 Dec 20230.30400.30400.30400.30400.3040-
07 Dec 20230.28800.28800.28800.28800.2880-
06 Dec 20230.28800.28800.28800.28800.2880-
05 Dec 20230.28800.28800.28800.28800.2880-
04 Dec 20230.29800.29800.29800.29800.2980-
01 Dec 20230.29600.29600.29600.29600.2960-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...