Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	E-NEO	U-NEO ATS	A-Alpha	O-Omega	P-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-03-05	E	DHL	13.53	13.53	13.45	13.45	-0.58	1,085	20	13.35	13.36	321					300				301
2026-03-04	E	DHL	14.10	14.10	14.02	14.02	0.20	1,043	12	14.02	14.05	810									231
2026-03-03	E	DHL	14.21	14.21	14.21	14.21		0	1	13.80	13.84
2026-03-02	E	DHL	14.52	14.52	14.52	14.52		0	1	14.18	14.24
2026-02-27	E	DHL	14.57	14.57	14.57	14.57		0	1	14.53	14.54
2026-02-26	E	DHL	14.47	14.47	14.47	14.47		0	1	14.56	14.58
2026-02-25	E	DHL	14.48	14.48	14.48	14.48	0.11	1,000	5	14.47	14.48	500									500
2026-02-24	E	DHL	14.35	14.35	14.34	14.34	-0.11	521	7	14.36	14.39	499
2026-02-23	E	DHL	14.57	14.57	14.57	14.57		0	1	14.45	14.46
2026-02-20	E	DHL	14.49	14.49	14.49	14.49		69	2	14.57	14.58	69
2026-02-19	E	DHL	14.46	14.46	14.46	14.46		0	1	14.48	14.49
2026-02-18	E	DHL	14.37	14.37	14.37	14.37		0	1	14.45	14.46
2026-02-17	E	DHL	14.44	14.44	14.44	14.44		33	2	14.40	14.45	33
2026-02-13	E	DHL	14.41	14.41	14.41	14.41	0.09	135	5	14.38	14.40	132									3
2026-02-12	E	DHL	15.00	15.00	15.00	15.00		50	2	14.28	14.36	50
2026-02-11	E	DHL	14.88	14.88	14.88	14.88		0	1	15.00	15.02
2026-02-10	E	DHL	14.87	14.87	14.87	14.87	0.26	204	6	14.86	14.87	200
2026-02-09	E	DHL	14.59	14.59	14.59	14.59	0.08	131	5	14.61	14.62	130
2026-02-06	E	DHL	14.47	14.47	14.47	14.47		20	2	14.48	14.53	20
2026-02-05	E	DHL	14.02	14.02	14.02	14.02		100	3	14.46	14.49	100
2026-02-04	E	DHL	14.02	14.02	14.02	14.02		36	2	14.49	14.54	36
2026-02-03	E	DHL	13.89	13.89	13.89	13.89		35	3	14.05	14.06	35									500
2026-02-02	E	DHL	13.90	13.90	13.89	13.89	0.10	449	10	13.84	13.85	330									118
2026-01-30	E	DHL	13.79	13.79	13.79	13.79		0	1	13.81	13.83
2026-01-29	E	DHL	13.75	13.79	13.75	13.79	0.03	335	7	13.78	13.80	335
2026-01-28	E	DHL	13.76	13.76	13.76	13.76		0	1	13.52	13.58
2026-01-27	E	DHL	13.76	13.76	13.76	13.76	0.27	233	4	13.73	13.76	100									133
2026-01-26	E	DHL	13.49	13.49	13.49	13.49		0	1	13.52	13.55
2026-01-23	E	DHL	13.97	13.97	13.97	13.97		22	2	13.47	13.51	22
2026-01-22	E	DHL	13.97	13.97	13.97	13.97		0	1	13.63	13.65
2026-01-21	E	DHL	13.97	13.97	13.97	13.97		0	1	13.60	13.62
2026-01-20	E	DHL	13.97	13.97	13.97	13.97		0	1	13.43	13.45
2026-01-19	E	DHL	13.97	13.97	13.97	13.97	-0.03	135	3	13.68	13.96	135
2026-01-16	E	DHL	14.00	14.00	14.00	14.00		0	1	13.96	13.97
2026-01-15	E	DHL	14.00	14.00	14.00	14.00		0	1	14.03	14.04
2026-01-14	E	DHL	14.00	14.00	14.00	14.00	-0.08	100	2	13.90	13.95	100
2026-01-13	E	DHL	14.08	14.08	14.08	14.08		1	2	13.97	13.99	1
2026-01-12	E	DHL	14.08	14.08	14.08	14.08		1	2	14.15	14.16	1
2026-01-09	E	DHL	14.08	14.08	14.08	14.08		0	1	14.03	14.04
2026-01-08	E	DHL	14.08	14.08	14.08	14.08		50	2	14.07	14.10	50
2026-01-07	E	DHL	14.09	14.09	14.08	14.08	0.26	250	4	14.05	14.09	250
2026-01-06	E	DHL	13.82	13.82	13.82	13.82		90	2	14.11	14.13	90
2026-01-05	E	DHL	13.82	13.82	13.82	13.82		0	1	13.83	13.84
2026-01-02	E	DHL	13.82	13.82	13.82	13.82		0	1	13.72	13.73
2025-12-31	E	DHL	13.82	13.82	13.82	13.82		0	1	13.57	13.59
2025-12-30	E	DHL	13.82	13.82	13.82	13.82		0	1	13.66	13.69
2025-12-29	E	DHL	13.82	13.82	13.82	13.82		2	2	13.61	13.62	2
2025-12-24	Z	DHL						0	1
2025-12-23	E	DHL	13.82	13.82	13.82	13.82		0	1	13.61	13.62
2025-12-22	E	DHL	13.82	13.82	13.82	13.82	0.19	177	5	13.62	13.65	175									1
2025-12-19	E	DHL	13.63	13.63	13.63	13.63	-0.05	155	5	13.59	13.61	55					100
2025-12-18	E	DHL	13.68	13.68	13.68	13.68		0	1	13.67	13.68
2025-12-17	E	DHL	13.68	13.68	13.68	13.68		9	2	13.47	13.51	9
2025-12-16	E	DHL	13.68	13.68	13.68	13.68	0.44	119	5	13.68	13.69	115									4
2025-12-15	E	DHL	13.24	13.24	13.24	13.24		0	1	13.78	13.79
2025-12-12	E	DHL	13.24	13.24	13.24	13.24		0	1	13.75	13.76
2025-12-11	E	DHL	13.24	13.24	13.24	13.24		0	1	13.76	13.80
2025-12-10	E	DHL	13.24	13.24	13.24	13.24		0	1	13.42	13.43
2025-12-09	E	DHL	13.24	13.24	13.24	13.24		0	1	13.37	13.39
2025-12-08	E	DHL	13.24	13.24	13.24	13.24		0	1	13.35	13.38