UK markets close in 3 hours 55 minutes

Dawson Geophysical Co (RVS1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.7700+0.0800 (+4.73%)
As of 08:08AM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20241.77001.77001.77001.77001.7700275
21 Jun 20241.69001.69001.69001.69001.6900-
20 Jun 20241.69001.69001.69001.69001.6900-
19 Jun 20241.68001.68001.68001.68001.6800-
18 Jun 20241.83001.83001.83001.83001.8300-
17 Jun 20241.80001.80001.80001.80001.8000-
14 Jun 20241.79001.79001.79001.79001.7900-
13 Jun 20241.81001.81001.81001.81001.8100-
12 Jun 20241.71001.71001.71001.71001.7100-
11 Jun 20241.73001.73001.73001.73001.7300-
10 Jun 20241.78001.78001.78001.78001.7800-
07 Jun 20241.71001.71001.71001.71001.7100-
06 Jun 20241.76001.76001.76001.76001.7600-
05 Jun 20241.76001.76001.76001.76001.7600-
04 Jun 20241.75001.75001.75001.75001.7500-
03 Jun 20241.73001.73001.73001.73001.7300-
31 May 20241.73001.73001.73001.73001.7300-
30 May 20241.74001.74001.74001.74001.7400-
29 May 20241.77001.77001.77001.77001.7700-
28 May 20241.77001.77001.77001.77001.7700-
27 May 20241.77001.77001.77001.77001.7700-
24 May 20241.81001.81001.81001.81001.8100-
23 May 20241.71001.71001.71001.71001.7100-
22 May 20241.78001.78001.78001.78001.7800-
21 May 20241.68001.68001.68001.68001.6800-
20 May 20241.56001.56001.56001.56001.5600-
17 May 20241.57001.57001.57001.57001.5700-
16 May 20241.50001.50001.50001.50001.5000-
15 May 20241.40001.40001.40001.40001.4000-
14 May 20241.35001.35001.35001.35001.3500-
13 May 20241.25001.25001.25001.25001.2500-
10 May 20241.29001.29001.29001.29001.2900-
09 May 20241.31001.31001.31001.31001.3100-
08 May 20241.27001.27001.27001.27001.2700-
07 May 20241.24001.24001.24001.24001.2400-
06 May 20241.32001.32001.32001.32001.3200-
03 May 20241.35001.35001.35001.35001.3500-
02 May 20241.42001.42001.42001.42001.4200-
30 Apr 20241.47001.47001.47001.47001.4700-
29 Apr 20241.48001.48001.48001.48001.4800-
26 Apr 20241.43001.43001.43001.43001.4300-
25 Apr 20241.38001.38001.38001.38001.3800-
24 Apr 20241.46001.46001.46001.46001.4600-
23 Apr 20241.53001.53001.53001.53001.5300-
22 Apr 20241.52001.52001.52001.52001.5200-
19 Apr 20241.68001.68001.68001.68001.6800-
19 Apr 20240.32 Dividend
18 Apr 20241.94001.94001.94001.94001.6200-
17 Apr 20241.72001.72001.72001.72001.4363-
16 Apr 20241.78001.78001.78001.78001.4864-
15 Apr 20241.62001.62001.62001.62001.3528-
12 Apr 20241.60001.60001.60001.60001.3361-
11 Apr 20241.54001.54001.54001.54001.2860-
10 Apr 20241.55001.55001.55001.55001.2943-
09 Apr 20241.51001.51001.51001.51001.2609-
08 Apr 20241.53001.53001.53001.53001.2776-
05 Apr 20241.48001.48001.48001.48001.2359-
04 Apr 20241.43001.43001.43001.43001.1941-
03 Apr 20241.53001.53001.53001.53001.2776-
02 Apr 20241.53001.53001.53001.53001.2776-
28 Mar 20241.27001.27001.27001.27001.0605-
27 Mar 20241.24001.24001.24001.24001.0355-
26 Mar 20241.28001.28001.28001.28001.0689-
25 Mar 20241.27001.27001.27001.27001.0605-
22 Mar 20241.30001.30001.30001.30001.0856-
21 Mar 20241.29001.29001.29001.29001.0772-
20 Mar 20241.19001.19001.19001.19000.9937-
19 Mar 20241.24001.24001.24001.24001.0355-
18 Mar 20241.29001.29001.29001.29001.0772-
15 Mar 20241.24001.24001.24001.24001.0355-
14 Mar 20241.21001.21001.21001.21001.0104-
13 Mar 20241.30001.30001.30001.30001.0856-
12 Mar 20241.22001.22001.22001.22001.0188-
11 Mar 20241.28001.28001.28001.28001.0689-
08 Mar 20241.22001.22001.22001.22001.0188-
07 Mar 20241.21001.21001.21001.21001.0104-
06 Mar 20241.14001.14001.14001.14000.9520-
05 Mar 20241.27001.27001.27001.27001.0605-
04 Mar 20241.17001.17001.17001.17000.9770-
01 Mar 20241.18001.18001.18001.18000.9854-
29 Feb 20241.20001.20001.20001.20001.0021-
28 Feb 20241.27001.27001.27001.27001.0605-
27 Feb 20241.26001.26001.26001.26001.0522-
26 Feb 20241.40001.40001.40001.40001.1691-
23 Feb 20241.42001.42001.42001.42001.1858-
22 Feb 20241.40001.40001.40001.40001.1691-
21 Feb 20241.36001.36001.36001.36001.1357-
20 Feb 20241.36001.36001.36001.36001.1357-
19 Feb 20241.37001.37001.37001.37001.1440-
16 Feb 20241.37001.37001.37001.37001.1440-
15 Feb 20241.43001.43001.43001.43001.1941-
14 Feb 20241.39001.39001.39001.39001.1607-
13 Feb 20241.43001.43001.43001.43001.1941-
12 Feb 20241.42001.42001.42001.42001.1858-
09 Feb 20241.39001.39001.39001.39001.1607-
08 Feb 20241.52001.52001.52001.52001.2693-
07 Feb 20241.43001.43001.43001.43001.1941-
06 Feb 20241.55001.55001.55001.55001.2943-
05 Feb 20241.58001.58001.58001.58001.3194-
02 Feb 20241.49001.49001.49001.49001.2442-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...