Descartes Systems

DSG
🏛️ usa →
93.90
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 83.69 84.13 83.05 84.06 0.2M
2023-12-28 83.12 83.72 82.76 83.61 0.1M
2023-12-27 83.57 83.70 82.68 82.87 0.1M
2023-12-26 83.12 83.83 83.08 83.51 0.1M
2023-12-22 82.79 83.21 82.40 83.09 0.1M
2023-12-21 83.29 83.37 82.59 82.79 0.1M
2023-12-20 82.13 83.85 82.11 82.63 0.2M
2023-12-19 85.04 85.04 82.54 82.61 0.2M
2023-12-18 83.62 84.96 83.62 84.69 0.1M
2023-12-15 83.70 84.88 83.70 84.29 0.2M
2023-12-14 86.18 86.18 83.63 83.76 0.2M
2023-12-13 84.92 86.07 84.82 85.88 0.3M
2023-12-12 84.15 85.25 83.91 84.76 0.2M
2023-12-11 82.96 83.99 82.94 83.78 0.3M
2023-12-08 82.70 83.22 81.67 82.96 0.2M
2023-12-07 82.38 83.35 81.39 82.97 0.3M
2023-12-06 82.10 83.65 81.74 81.78 0.5M
2023-12-05 81.02 82.06 80.61 81.25 0.4M
2023-12-04 82.00 82.40 81.26 81.49 0.3M
2023-12-01 81.09 82.54 80.78 82.34 0.4M
2023-11-30 80.73 81.43 80.23 81.04 0.3M
2023-11-29 81.39 81.94 80.31 80.82 0.3M
2023-11-28 81.04 81.56 80.53 81.11 0.4M
2023-11-27 81.15 81.61 80.89 81.12 0.2M
2023-11-24 80.94 81.77 80.88 81.53 0.0M
2023-11-22 81.37 82.38 80.97 81.04 0.1M
2023-11-21 81.07 81.50 80.48 81.26 0.1M
2023-11-20 81.10 81.78 80.60 80.98 0.1M
2023-11-17 81.11 81.59 80.79 81.06 0.1M
2023-11-16 79.69 80.98 79.65 80.80 0.1M
2023-11-15 79.83 81.04 79.64 79.99 0.3M
2023-11-14 77.58 79.81 77.50 79.55 0.1M
2023-11-13 77.58 77.85 76.96 77.02 0.1M
2023-11-10 76.04 77.84 76.04 77.76 0.1M
2023-11-09 75.69 76.42 75.44 75.82 0.1M
2023-11-08 74.73 75.81 74.70 75.76 0.1M
2023-11-07 74.74 75.38 73.89 74.96 0.1M
2023-11-06 72.90 74.24 72.87 74.17 0.1M
2023-11-03 73.17 73.43 72.67 72.99 0.2M
2023-11-02 72.78 73.69 72.75 72.97 0.2M
2023-11-01 72.29 72.29 70.92 72.01 0.2M
2023-10-31 71.53 73.07 71.50 72.21 0.2M
2023-10-30 70.35 71.88 70.05 71.59 0.2M
2023-10-27 70.71 70.79 69.59 69.80 0.3M
2023-10-26 71.10 71.99 69.96 70.62 0.2M
2023-10-25 71.97 72.17 71.02 71.35 0.2M
2023-10-24 72.21 73.26 71.81 72.54 0.1M
2023-10-23 72.31 73.06 71.79 72.36 0.1M
2023-10-20 73.46 74.40 72.36 72.49 0.1M
2023-10-19 73.63 74.04 73.16 73.36 0.1M
2023-10-18 74.03 74.12 73.52 73.60 0.1M
2023-10-17 74.45 74.66 73.44 74.27 0.1M
2023-10-16 73.74 74.55 73.66 73.93 0.1M
2023-10-13 74.18 74.63 73.49 73.75 0.1M
2023-10-12 74.83 74.96 73.88 74.14 0.1M
2023-10-11 74.15 75.34 73.80 74.55 0.1M
2023-10-10 74.68 74.76 73.80 73.86 0.1M
2023-10-09 73.49 75.31 72.04 74.68 0.1M
2023-10-06 72.37 74.54 72.37 74.06 0.1M
2023-10-05 71.73 72.29 70.79 72.21 0.1M
2023-10-04 72.29 72.59 71.26 71.75 0.1M
2023-10-03 72.18 72.99 70.94 71.93 0.1M
2023-10-02 73.50 74.09 72.69 72.74 0.1M
2023-09-29 73.09 74.09 73.09 73.38 0.2M
2023-09-28 72.02 72.95 71.69 72.65 0.1M
2023-09-27 72.06 72.43 71.74 72.06 0.1M
2023-09-26 71.69 72.69 71.33 71.85 0.2M
2023-09-25 71.82 72.32 71.44 72.08 0.1M
2023-09-22 71.30 72.16 71.15 71.83 0.1M
2023-09-21 72.74 72.81 70.56 70.86 0.2M
2023-09-20 74.32 75.05 73.13 73.20 0.2M
2023-09-19 75.41 75.87 73.93 74.41 0.2M
2023-09-18 74.44 76.19 74.44 75.59 0.1M
2023-09-15 74.98 75.27 74.29 74.68 0.1M
2023-09-14 74.81 75.29 74.50 74.98 0.1M
2023-09-13 74.57 75.16 74.23 74.68 0.1M
2023-09-12 73.96 75.25 73.86 74.49 0.1M
2023-09-11 75.04 75.57 73.47 74.47 0.1M
2023-09-08 74.65 75.47 74.28 74.77 0.1M
2023-09-07 74.82 75.77 70.46 74.67 0.2M
2023-09-06 75.28 76.20 74.70 75.12 0.2M
2023-09-05 75.58 75.81 74.72 75.26 0.1M
2023-09-01 75.59 75.96 75.00 75.51 0.1M
2023-08-31 75.72 76.20 74.53 74.96 0.1M
2023-08-30 75.18 76.06 75.18 75.52 0.1M
2023-08-29 73.68 75.65 73.68 75.50 0.1M
2023-08-28 73.74 74.40 73.40 74.11 0.1M
2023-08-25 72.95 74.13 72.61 73.57 0.0M
2023-08-24 74.25 74.27 72.93 73.02 0.1M
2023-08-23 72.87 74.14 72.71 73.97 0.1M
2023-08-22 73.16 73.45 72.62 72.86 0.1M
2023-08-21 71.73 72.93 71.73 72.83 0.0M
2023-08-18 71.00 71.83 70.32 71.69 0.1M
2023-08-17 72.52 72.52 71.29 71.43 0.0M
2023-08-16 72.47 72.97 71.84 72.58 0.1M
2023-08-15 73.33 73.55 72.46 72.63 0.0M
2023-08-14 72.92 73.61 72.73 73.33 0.0M
2023-08-11 72.87 73.27 72.69 73.11 0.0M
2023-08-10 73.46 73.71 72.53 73.02 0.1M
2023-08-09 73.28 73.46 72.89 73.03 0.1M
2023-08-08 73.94 73.95 72.73 73.41 0.1M
2023-08-07 74.65 74.97 74.24 74.53 0.0M
2023-08-04 74.90 75.33 74.15 74.55 0.1M
2023-08-03 74.68 74.91 74.13 74.82 0.1M
2023-08-02 77.00 77.00 74.59 75.30 0.1M
2023-08-01 77.36 77.69 76.89 77.47 0.1M
2023-07-31 77.15 78.32 77.15 77.87 0.1M
2023-07-28 77.26 77.41 76.19 77.08 0.1M
2023-07-27 78.79 78.79 76.48 76.52 0.1M
2023-07-26 79.30 79.30 77.88 78.11 0.1M
2023-07-25 79.49 79.85 78.14 79.35 0.1M
2023-07-24 79.51 79.90 78.26 79.23 0.1M
2023-07-21 80.05 80.25 79.04 79.50 0.1M
2023-07-20 80.26 81.03 79.50 79.63 0.1M
2023-07-19 81.01 81.64 79.86 80.86 0.1M
2023-07-18 79.92 81.21 79.72 80.79 0.1M
2023-07-17 79.98 80.67 79.66 80.25 0.1M
2023-07-14 79.31 80.08 79.31 79.51 0.1M
2023-07-13 79.24 79.70 78.97 79.12 0.1M
2023-07-12 78.99 79.46 78.24 78.79 0.1M
2023-07-11 79.39 80.15 78.49 78.64 0.1M
2023-07-10 77.92 79.30 77.92 79.27 0.1M
2023-07-07 77.72 78.15 77.44 77.77 0.1M
2023-07-06 77.25 77.80 76.95 77.65 0.2M
2023-07-05 78.16 78.48 76.88 78.25 0.2M
2023-07-03 80.22 80.62 78.58 79.02 0.0M
2023-06-30 79.08 80.27 79.08 80.11 0.1M
2023-06-29 77.95 78.49 77.61 78.43 0.2M
2023-06-28 76.86 77.94 76.86 77.87 0.2M
2023-06-27 76.63 77.27 75.82 77.00 0.1M
2023-06-26 76.15 77.00 75.94 76.18 0.1M
2023-06-23 76.03 76.78 74.70 76.50 0.3M
2023-06-22 76.67 76.67 75.55 76.28 0.2M
2023-06-21 77.93 78.71 75.21 76.89 0.1M
2023-06-20 77.57 78.51 77.18 78.22 0.1M
2023-06-16 79.79 79.89 78.10 78.53 0.3M
2023-06-15 76.89 79.67 76.89 79.33 0.2M
2023-06-14 74.96 77.46 74.93 77.29 0.1M
2023-06-13 74.98 75.76 74.78 75.21 0.2M
2023-06-12 73.85 74.91 73.58 74.37 0.2M
2023-06-09 73.82 74.64 73.40 73.59 0.1M
2023-06-08 75.00 75.11 73.76 73.93 0.2M
2023-06-07 76.77 77.18 74.80 75.12 0.3M
2023-06-06 76.92 77.31 76.38 77.00 0.2M
2023-06-05 76.63 78.14 76.55 77.37 0.1M
2023-06-02 76.97 77.03 75.75 76.98 0.2M
2023-06-01 76.80 78.02 75.27 76.29 0.2M
2023-05-31 77.36 77.69 76.46 77.33 0.2M
2023-05-30 77.42 78.28 76.72 77.77 0.2M
2023-05-26 75.88 77.42 75.88 77.07 0.1M
2023-05-25 75.12 76.23 75.05 75.89 0.1M
2023-05-24 76.14 76.37 74.95 75.10 0.1M
2023-05-23 78.24 78.24 76.45 76.51 0.2M
2023-05-22 78.03 78.90 77.70 78.38 0.1M
2023-05-19 77.87 78.59 77.71 78.06 0.1M
2023-05-18 77.09 78.24 76.88 77.77 0.1M
2023-05-17 77.56 77.88 76.70 77.23 0.1M
2023-05-16 77.32 78.04 76.82 77.63 0.1M
2023-05-15 77.84 78.57 77.47 77.62 0.1M
2023-05-12 78.27 78.65 77.42 78.12 0.1M
2023-05-11 78.33 78.97 77.53 78.44 0.1M
2023-05-10 78.28 78.68 77.43 78.27 0.1M
2023-05-09 77.32 78.77 76.70 77.98 0.2M
2023-05-08 76.34 77.38 75.83 77.32 0.1M
2023-05-05 74.14 76.60 74.04 76.34 0.2M
2023-05-04 75.05 75.37 73.68 73.80 0.2M
2023-05-03 78.15 78.43 74.68 74.72 0.2M
2023-05-02 79.20 79.55 78.14 78.20 0.1M
2023-05-01 79.26 79.72 79.15 79.25 0.1M
2023-04-28 79.62 80.00 78.93 79.18 0.1M
2023-04-27 78.42 80.26 78.42 79.88 0.1M
2023-04-26 78.25 79.27 78.09 78.26 0.1M
2023-04-25 79.52 79.70 77.64 77.86 0.3M
2023-04-24 79.43 80.40 79.10 79.71 0.1M
2023-04-21 78.84 79.75 78.56 79.73 0.2M
2023-04-20 79.25 79.73 78.45 78.87 0.2M
2023-04-19 79.30 79.61 79.04 79.05 0.1M
2023-04-18 81.63 81.63 79.65 79.83 0.1M
2023-04-17 81.66 82.02 80.68 81.44 0.2M
2023-04-14 80.35 81.96 80.22 81.66 0.4M
2023-04-13 80.92 81.55 80.79 80.86 0.2M
2023-04-12 80.50 81.01 80.25 80.40 0.1M
2023-04-11 79.65 80.68 79.65 80.30 0.3M
2023-04-10 79.61 80.10 78.42 79.91 0.1M
2023-04-06 80.00 80.56 79.41 80.25 0.3M
2023-04-05 80.70 80.89 79.86 80.42 0.2M
2023-04-04 79.96 81.57 79.96 80.96 0.2M
2023-04-03 80.21 80.50 79.28 79.96 0.1M
2023-03-31 79.19 81.31 79.19 80.61 0.3M
2023-03-30 78.87 79.46 78.40 79.24 0.2M
2023-03-29 78.87 78.94 78.06 78.29 0.1M
2023-03-28 78.41 78.65 78.07 78.60 0.1M
2023-03-27 77.93 78.76 77.78 78.49 0.2M
2023-03-24 78.53 78.73 77.08 77.55 0.1M
2023-03-23 79.34 79.95 78.70 79.07 0.1M
2023-03-22 78.92 79.95 78.36 78.59 0.2M
2023-03-21 78.92 79.24 78.28 79.01 0.1M
2023-03-20 77.42 78.60 77.22 78.44 0.2M
2023-03-17 76.13 77.57 75.87 77.40 0.3M
2023-03-16 76.13 76.60 75.74 76.32 0.1M
2023-03-15 76.50 76.75 74.66 76.45 0.1M
2023-03-14 75.35 77.00 74.72 76.90 0.2M
2023-03-13 74.24 75.47 74.17 74.89 0.1M
2023-03-10 75.54 76.20 74.45 74.63 0.1M
2023-03-09 76.44 77.29 75.28 75.28 0.1M
2023-03-08 75.46 76.79 75.46 76.50 0.2M
2023-03-07 76.39 76.70 75.46 75.60 0.2M
2023-03-06 76.82 76.90 76.00 76.30 0.2M
2023-03-03 76.49 77.50 75.61 76.76 0.1M
2023-03-02 76.03 76.58 73.78 76.49 0.2M
2023-03-01 74.01 74.19 73.11 73.43 0.1M
2023-02-28 73.70 74.12 73.41 73.68 0.1M
2023-02-27 74.09 74.73 73.84 73.97 0.1M
2023-02-24 73.51 73.88 73.33 73.70 0.1M
2023-02-23 74.79 75.02 73.89 74.50 0.1M
2023-02-22 75.01 75.30 74.00 74.39 0.1M
2023-02-21 74.66 75.44 74.62 74.71 0.1M
2023-02-17 74.65 75.35 73.70 75.14 0.1M
2023-02-16 77.23 77.23 75.27 75.27 0.1M
2023-02-15 75.46 78.16 75.46 77.87 0.2M
2023-02-14 74.70 75.69 74.26 75.60 0.1M
2023-02-13 74.28 74.81 74.05 74.53 0.0M
2023-02-10 74.49 74.82 73.61 74.04 0.1M
2023-02-09 75.40 76.36 74.75 74.83 0.1M
2023-02-08 76.67 76.89 75.22 75.49 0.1M
2023-02-07 76.87 77.00 75.75 76.65 0.1M
2023-02-06 75.79 76.89 75.79 76.67 0.1M
2023-02-03 74.86 76.57 74.51 76.29 0.1M
2023-02-02 75.27 76.45 75.14 75.47 0.1M
2023-02-01 73.53 74.87 73.39 74.68 0.1M
2023-01-31 71.13 73.04 71.12 73.02 0.1M
2023-01-30 71.47 72.61 71.06 71.12 0.1M
2023-01-27 72.12 72.56 71.63 72.21 0.1M
2023-01-26 72.74 72.87 71.56 71.92 0.1M
2023-01-25 71.06 71.97 69.94 71.92 0.2M
2023-01-24 71.32 72.36 71.22 71.95 0.1M
2023-01-23 70.90 71.72 70.85 71.30 0.1M
2023-01-20 71.17 71.41 70.34 71.00 0.1M
2023-01-19 71.56 71.76 70.35 70.50 0.1M
2023-01-18 71.39 72.65 71.10 71.26 0.1M
2023-01-17 71.60 71.99 71.02 71.39 0.1M
2023-01-13 69.47 71.26 69.35 71.21 0.1M
2023-01-12 70.90 71.02 69.29 70.10 0.1M
2023-01-11 70.91 71.49 70.38 70.73 0.1M
2023-01-10 70.86 71.40 70.08 70.79 0.1M
2023-01-09 70.63 71.52 69.99 70.75 0.1M
2023-01-06 67.98 70.02 66.73 69.85 0.1M
2023-01-05 68.77 68.77 66.46 67.27 0.1M
2023-01-04 70.46 70.68 68.81 69.23 0.1M
2023-01-03 70.09 71.12 68.32 69.98 0.1M