Daqo New Energy Corp (5DQ2.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 19 Jun 2024 | 17.05 | 17.05 | 16.75 | 16.75 | 16.75 | - |
| 18 Jun 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 17 Jun 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 14 Jun 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 13 Jun 2024 | 18.80 | 18.80 | 18.65 | 18.70 | 18.70 | - |
| 12 Jun 2024 | 19.00 | 19.00 | 18.85 | 18.85 | 18.85 | 20 |
| 11 Jun 2024 | 18.50 | 19.15 | 18.50 | 19.15 | 19.15 | - |
| 10 Jun 2024 | 18.40 | 18.75 | 18.40 | 18.75 | 18.75 | - |
| 07 Jun 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 06 Jun 2024 | 21.10 | 21.10 | 19.55 | 19.55 | 19.55 | 1,900 |
| 05 Jun 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 04 Jun 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 03 Jun 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 31 May 2024 | 20.70 | 20.70 | 20.00 | 20.00 | 20.00 | - |
| 30 May 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 29 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 28 May 2024 | 18.60 | 18.60 | 18.10 | 18.10 | 18.10 | - |
| 27 May 2024 | 18.60 | 19.05 | 18.60 | 19.05 | 19.05 | 600 |
| 24 May 2024 | 18.50 | 18.65 | 18.50 | 18.65 | 18.65 | - |
| 23 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 22 May 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 21 May 2024 | 17.15 | 17.55 | 17.15 | 17.55 | 17.55 | - |
| 20 May 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 17 May 2024 | 17.25 | 17.25 | 17.20 | 17.20 | 17.20 | - |
| 16 May 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 15 May 2024 | 17.60 | 17.80 | 17.55 | 17.55 | 17.55 | - |
| 14 May 2024 | 17.25 | 17.60 | 17.25 | 17.60 | 17.60 | - |
| 13 May 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 10 May 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 09 May 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 08 May 2024 | 17.30 | 17.35 | 17.30 | 17.35 | 17.35 | - |
| 07 May 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 06 May 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 03 May 2024 | 17.75 | 18.20 | 17.75 | 18.20 | 18.20 | 70 |
| 02 May 2024 | 17.65 | 18.00 | 17.65 | 18.00 | 18.00 | 70 |
| 30 Apr 2024 | 19.90 | 19.90 | 19.85 | 19.85 | 19.85 | - |
| 29 Apr 2024 | 22.00 | 22.00 | 20.00 | 20.30 | 20.30 | 1,500 |
| 26 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 25 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 24 Apr 2024 | 21.40 | 22.10 | 21.40 | 21.80 | 21.80 | - |
| 23 Apr 2024 | 20.70 | 21.40 | 20.70 | 21.40 | 21.40 | - |
| 22 Apr 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 19 Apr 2024 | 21.00 | 21.00 | 20.70 | 20.70 | 20.70 | - |
| 18 Apr 2024 | 20.90 | 21.40 | 20.90 | 21.20 | 21.20 | 390 |
| 17 Apr 2024 | 21.70 | 21.70 | 21.40 | 21.40 | 21.40 | - |
| 16 Apr 2024 | 22.10 | 22.20 | 22.00 | 22.00 | 22.00 | - |
| 15 Apr 2024 | 21.80 | 22.40 | 21.80 | 22.40 | 22.40 | - |
| 12 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 11 Apr 2024 | 23.70 | 23.70 | 23.00 | 23.20 | 23.20 | 430 |
| 10 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 09 Apr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 08 Apr 2024 | 24.70 | 25.00 | 24.70 | 25.00 | 25.00 | 120 |
| 05 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 04 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 03 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 02 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 28 Mar 2024 | 24.60 | 25.60 | 24.60 | 25.60 | 25.60 | 800 |
| 27 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 800 |
| 26 Mar 2024 | 24.10 | 24.90 | 24.10 | 24.90 | 24.90 | 800 |
| 25 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 22 Mar 2024 | 24.70 | 25.40 | 24.70 | 25.40 | 25.40 | - |
| 21 Mar 2024 | 24.80 | 25.30 | 24.60 | 25.30 | 25.30 | 1,500 |
| 20 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 19 Mar 2024 | 24.00 | 24.10 | 24.00 | 24.00 | 24.00 | - |
| 18 Mar 2024 | 24.30 | 24.30 | 24.10 | 24.10 | 24.10 | 61 |
| 15 Mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 14 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 13 Mar 2024 | 26.90 | 26.90 | 26.30 | 26.30 | 26.30 | - |
| 12 Mar 2024 | 26.50 | 27.20 | 26.50 | 26.90 | 26.90 | 1,457 |
| 11 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 08 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 07 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 06 Mar 2024 | 20.50 | 22.00 | 20.50 | 22.00 | 22.00 | - |
| 05 Mar 2024 | 21.10 | 21.30 | 21.00 | 21.10 | 21.10 | - |
| 04 Mar 2024 | 20.90 | 21.10 | 20.90 | 21.10 | 21.10 | - |
| 01 Mar 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 29 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 28 Feb 2024 | 17.80 | 19.10 | 17.80 | 19.10 | 19.10 | 2,000 |
| 27 Feb 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 26 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 23 Feb 2024 | 16.65 | 17.15 | 16.65 | 17.15 | 17.15 | 1,000 |
| 22 Feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 21 Feb 2024 | 17.40 | 17.90 | 17.40 | 17.90 | 17.90 | 910 |
| 20 Feb 2024 | 17.50 | 17.80 | 17.20 | 17.80 | 17.80 | - |
| 19 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 16 Feb 2024 | 17.75 | 18.20 | 17.75 | 18.20 | 18.20 | - |
| 15 Feb 2024 | 17.55 | 17.80 | 17.55 | 17.80 | 17.80 | 160 |
| 14 Feb 2024 | 17.15 | 17.70 | 17.15 | 17.70 | 17.70 | 80 |
| 13 Feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 12 Feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1 |
| 09 Feb 2024 | 17.90 | 18.50 | 17.90 | 18.50 | 18.50 | 40 |
| 08 Feb 2024 | 17.80 | 18.10 | 17.80 | 18.05 | 18.05 | - |
| 07 Feb 2024 | 16.80 | 18.10 | 16.80 | 18.10 | 18.10 | 340 |
| 06 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 05 Feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 02 Feb 2024 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | - |
| 01 Feb 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 31 Jan 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 30 Jan 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.