Descartes Sys Grp Inc Historical Data - DC2 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Descartes Sys Grp Inc (DC2)
Descartes Sys Grp Inc (DC2) Historical

Descartes Sys Grp Inc (DC2)

107.50

1.50

(1.42%)

Closed 01 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.8	-1.64684354986	109.3	109.3	104.4	40	107.22272727	DE
4	-4.8	-4.27426536064	112.3	120.9	104.4	112	113.71948052	DE
12	-3.7	-3.3273381295	111.2	120.9	104.4	118	113.08307939	DE
26	15.65	17.0386499728	91.85	120.9	84.8	133	105.53595255	DE
52	27.8	34.8808030113	79.7	120.9	76	255	92.90829711	DE
156	37.8	54.2324246772	69.7	120.9	65.8	198	91.06712022	DE
260	37.8	54.2324246772	69.7	120.9	65.8	198	91.06712022	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	106.8	-1	-0.93	106.8	106.8	106.8	50
1740691620	107.8	0.5	0.47	106.2	107.8	106.2	50
1740605220	107.3	0.5	0.47	106.5	107.3	106.5	18
1740518820	106.8	0.7	0.66	105.2	106.8	104.7	51
1740432420	106.1	-3.2	-2.93	107.8	107.8	104.4	54
1740173220	109.3	2.1	1.96	109.3	109.3	109.3	25
1740086820	107.2	-0.9	-0.83	110.9	110.9	107.2	31
1740000420	108.1	-2.5	-2.26	108.1	108.1	108.1	418
1739914020	110.6	-1.4	-1.25	110.4	110.7	110.4	30
1739827620	112	0.4	0.36	112	112	112	15
1739568420	111.6	-0.4	-0.36	110.8	111.7	110.8	45
1739482020	112	-1.6	-1.41	110.3	112	110.3	272
1739395620	113.6	-5.8	-4.86	113.6	113.6	113.6	168
1739309220	119.4	-0.8	-0.67	119.4	119.4	119.4	47
1739222820	120.2	4.9	4.25	116.6	120.9	116.6	726
1738963620	115.3	0.7	0.61	115.3	115.3	115.3	1
1738877220	114.6	4	3.62	112.1	114.6	112.1	87
1738790820	110.6	-0.5	-0.45	110.8	110.8	110.6	109
1738704420	111.1	-1.6	-1.42	112	113.9	111.1	47
1738618020	112.7	0.4	0.36	111	112.7	111	21
1738358820	112.3	0.2	0.18	112.3	112.3	112.3	18
1738272420	112.1	0.8	0.72	111.9	112.8	111.8	37
1738186020	111.3	-0.7	-0.63	111.3	111.3	111.3	6
1738099620	112	1.1	0.99	110.7	112.4	110.7	71
1738013220	110.9	-2.9	-2.55	112.4	112.4	110.9	206
1737754020	113.8	-1.9	-1.64	113.8	113.8	113.8	1
1737667620	115.7	0.4	0.35	116.5	116.5	115.7	62
1737581220	115.3	3	2.67	112.9	115.6	111.8	348
1737494820	112.3	-0.8	-0.71	111.2	112.5	111.2	130
1737408420	113.1	0.8	0.71	113.2	113.2	113.1	67
1737149220	112.3	0	0.00	112.3	112.3	112.3	0
1737062820	112.3	2.3	2.09	112.3	112.3	112.3	21
1736976420	110	2.6	2.42	110	110	110	1
1736890020	107.4	-0.7	-0.65	108.8	108.8	107.4	113
1736803620	108.1	-0.8	-0.73	108.6	108.6	108.1	96
1736544420	108.9	0	0.00	110.8	110.8	108.9	48
1736458020	108.9	0	0.00	108.9	108.9	108.9	0
1736371620	108.9	0.8	0.74	107.3	108.9	107.3	13
1736285220	108.1	-2.3	-2.08	111.1	111.1	108.1	42
1736198820	110.4	-1.2	-1.08	109.9	110.4	109.9	37
1735939620	111.6	0.5	0.45	111.2	111.6	111.2	35
1735853220	111.1	0.5	0.45	110.6	111.1	110.4	110
1735594020	110.6	0.8	0.73	109	110.6	109	3
1735334820	109.8	0.1	0.09	110	110	108.7	377
1734989220	109.7	0.3	0.27	110.7	110.8	109.7	23
1734730020	109.4	-0.4	-0.36	108.5	109.4	108.2	173
1734643620	109.8	-3.4	-3.00	109.9	111.7	109.8	90
1734557220	113.2	-1.6	-1.39	114.4	114.4	112.6	79
1734470820	114.8	0.4	0.35	112.6	114.8	112.6	17
1734384420	114.4	-0.6	-0.52	114.9	114.9	113.2	66
1734125220	115	-0.3	-0.26	115	115	115	5
1734038820	115.3	0.6	0.52	113.3	116.2	113.3	172
1733952420	114.7	1.9	1.68	114.7	114.7	114.7	10
1733866020	112.8	-1.8	-1.57	112.8	112.8	112.8	111
1733779620	114.6	0.1	0.09	115.8	116.8	114.5	183
1733520420	114.5	0.9	0.79	111.2	114.5	109.6	1249
1733434020	113.6	-1	-0.87	114.7	114.9	113.4	124
1733347620	114.6	4.9	4.47	111.3	114.9	111.3	915
1733261220	109.7	-1.4	-1.26	109.6	111.1	109.6	103
1733174820	111.1	-0.5	-0.45	112.8	112.8	109.8	581

Oceania Healthcare (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions