Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	DIN	45.54	46.00	44.995	45.17	-0.505	259,885	3,177	40.21	50.77
2024-04-25	Z	DIN	44.89	46.255	44.615	45.68	0.395	325,354	3,797	41.78	53.73
2024-04-24	Z	DIN	44.96	45.55	44.885	45.29	0.165	331,459	4,044	39.56	49.47
2024-04-23	Z	DIN	44.35	45.227	44.26	45.15	0.93	249,767	3,250	38.94	53.73
2024-04-22	Z	DIN	43.44	44.34	43.23	44.22	0.87	274,043	3,852	43.15	44.73
2024-04-19	Z	DIN	42.59	43.495	42.59	43.35	0.52	300,697	3,950	42.76	47.62
2024-04-18	Z	DIN	42.63	43.36	42.29	42.83	0.36	284,102	4,641	42.35	43.32
2024-04-17	Z	DIN	43.78	43.965	42.41	42.43	-0.96	285,087	3,693	38.67	46.98
2024-04-16	Z	DIN	43.09	43.71	42.445	43.39	0.05	324,864	4,616	42.96	47.83
2024-04-15	Z	DIN	42.9701	43.64	42.62	43.3134	0.4934	315,072	3,473	39.33	47.03
2024-04-12	Z	DIN	43.44	43.60	42.61	42.82	-0.715	226,315	2,740	42.22	43.31
2024-04-11	Z	DIN	43.71	43.87	43.09	43.51	-0.02	256,833	3,048	42.97	43.96
2024-04-10	Z	DIN	43.50	43.64	42.70	43.51	-0.85	304,996	4,327	42.89	43.99
2024-04-09	Z	DIN	44.16	44.69	43.92	44.34	-0.034	294,400	4,024	43.81	44.92
2024-04-08	Z	DIN	43.42	44.49	43.42	44.37	1.18	332,451	3,593	43.83	44.58
2024-04-05	Z	DIN	44.00	44.2651	43.08	43.22	-0.90	501,407	5,595	42.95	47.74
2024-04-04	Z	DIN	45.32	46.075	44.02	44.09	-0.96	334,948	4,190	44.00	48.81
2024-04-03	Z	DIN	45.00	45.58	45.00	45.02	-0.12	280,669	2,441	44.79	45.68
2024-04-02	Z	DIN	46.02	46.275	44.88	45.15	-1.224	285,323	2,606	43.00	51.64
2024-04-01	Z	DIN	46.82	47.19	45.79	46.34	-0.18	365,982	3,635	44.65	47.27
2024-03-29	Z	DIN	46.34	47.25	46.27	46.48	0.33	0	0	45.93	47.05
2024-03-28	Z	DIN	46.34	47.25	46.27	46.48	0.33	201,674	3,041	45.93	47.05
2024-03-27	Z	DIN	45.32	46.39	45.32	46.18	1.20	246,191	3,072	44.00	46.65
2024-03-26	Z	DIN	45.07	45.36	44.55	44.94	0.23	230,153	2,616	43.00	46.65
2024-03-25	Z	DIN	44.45	45.28	44.45	44.70	0.65	257,942	2,773	44.50	49.19
2024-03-22	Z	DIN	45.04	45.52	43.94	44.02	-0.96	408,568	3,651	43.68	47.33
2024-03-21	Z	DIN	46.72	46.845	44.69	44.93	-2.02	747,141	4,130	44.60	49.39
2024-03-20	Z	DIN	46.26	47.52	46.26	46.92	0.50	298,212	2,971	46.92	51.28
2024-03-19	Z	DIN	46.41	46.61	45.5718	46.38	-0.055	293,589	3,027	41.79	51.71
2024-03-18	Z	DIN	47.32	47.55	46.47	46.92	-0.53	341,270	2,633	46.77	52.52
2024-03-15	Z	DIN	47.14	48.39	46.58	47.50	0.02	512,591	3,548	43.44	48.07
2024-03-14	Z	DIN	48.20	48.20	47.175	47.45	-0.94	192,822	2,809	47.35	47.93
2024-03-13	Z	DIN	48.02	49.28	47.86	48.32	0.06	230,909	1,995	47.93	48.83
2024-03-12	Z	DIN	48.64	48.855	48.00	48.24	-0.25	275,423	2,763	47.10	51.28
2024-03-11	Z	DIN	50.13	50.59	48.49	48.50	-1.86	288,245	3,107	48.50	51.78
2024-03-08	Z	DIN	50.75	51.35	50.24	50.36	0.03	216,485	2,311	49.90	50.82
2024-03-07	Z	DIN	51.02	51.07	49.79	50.37	-0.42	172,896	2,265	49.92	50.84
2024-03-06	Z	DIN	49.98	51.10	49.76	50.80	1.08	181,927	2,079	50.24	51.16
2024-03-05	Z	DIN	47.71	50.41	47.57	49.70	1.75	283,576	3,543	43.51	55.89
2024-03-04	Z	DIN	49.75	50.57	47.89	47.96	-1.14	300,386	3,809	47.45	48.35
2024-03-01	Z	DIN	48.43	49.645	47.18	49.05	0.54	293,585	2,805	48.69	53.68
2024-02-29	Z	DIN	47.49	48.91	46.36	48.51	2.05	524,249	4,464	43.97	48.92
2024-02-28	Z	DIN	49.96	49.96	44.83	46.50	0.33	561,633	5,495	38.87	46.99
2024-02-27	Z	DIN	45.25	46.605	45.25	46.17	0.38	274,197	2,962	39.33	51.05
2024-02-26	Z	DIN	45.85	46.53	45.415	45.76	0.06	226,354	2,997	38.78	50.69
2024-02-23	Z	DIN	45.23	46.19	45.17	45.70	0.27	228,310	2,749	40.35	50.90
2024-02-22	Z	DIN	44.80	45.46	44.365	45.43	1.10	175,126	2,362	40.35	47.10
2024-02-21	Z	DIN	44.84	45.03	44.17	44.35	-0.505	132,694	2,066	44.00	45.40
2024-02-20	Z	DIN	44.51	45.21	44.50	44.88	0.07	172,560	2,231	42.14	47.10
2024-02-19	Z	DIN	44.14	45.59	43.60	44.80	0.23	0	0	40.11	49.79
2024-02-16	Z	DIN	44.14	45.59	43.60	44.80	0.23	189,055	1,996	40.11	49.79
2024-02-15	Z	DIN	44.10	45.20	43.8681	44.61	0.87	233,973	2,010	43.93	49.66
2024-02-14	Z	DIN	44.71	44.74	42.86	43.75	-0.34	212,744	2,374	39.90	49.66
2024-02-13	Z	DIN	45.01	45.37	43.80	44.08	-2.43	270,205	3,672	41.88	47.10
2024-02-12	Z	DIN	45.80	47.09	45.7997	46.52	0.781	142,463	1,878	46.01	46.89
2024-02-09	Z	DIN	46.59	46.845	45.48	45.73	-0.94	198,634	2,489	40.94	56.45
2024-02-08	Z	DIN	45.57	46.67	45.115	46.65	1.36	142,081	2,119	46.20	51.13
2024-02-07	Z	DIN	46.27	46.27	45.11	45.31	-0.76	153,661	1,754	44.85	51.65
2024-02-06	Z	DIN	45.22	46.67	45.04	46.06	0.735	117,780	1,619	41.16	52.06
2024-02-05	Z	DIN	46.22	46.22	45.1865	45.31	-1.70	163,487	2,194	45.03	49.66
2024-02-02	Z	DIN	47.07	47.32	46.005	46.97	-0.769	207,683	3,322	38.00	51.29
2024-02-01	Z	DIN	46.95	47.829	46.71	47.74	1.02	137,962	2,165	46.70	52.97
2024-01-31	Z	DIN	47.36	48.55	46.49	46.65	-0.76	252,053	2,896	42.36	47.22
2024-01-30	Z	DIN	47.30	47.74	46.9602	47.37	-0.24	128,086	1,750	40.70	51.88
2024-01-29	Z	DIN	45.93	47.6917	45.83	47.59	1.50	144,159	2,012	40.70	60.62