Darling Ingredients

DAR
🏛️ usa →
30.65
Last Update: 2025-09-29
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 50.07 50.21 49.46 49.84 1.4M
2023-12-28 50.04 50.81 50.00 50.22 0.8M
2023-12-27 50.30 50.65 50.05 50.25 0.9M
2023-12-26 49.72 50.67 49.57 50.47 0.6M
2023-12-22 50.00 50.24 49.37 49.51 1.1M
2023-12-21 49.21 49.98 49.03 49.86 1.1M
2023-12-20 49.85 50.27 48.64 48.77 3.3M
2023-12-19 48.81 50.69 48.77 50.54 2.4M
2023-12-18 49.00 49.02 47.94 48.32 2.0M
2023-12-15 49.79 50.15 48.57 48.89 3.6M
2023-12-14 50.56 51.36 49.57 49.99 3.5M
2023-12-13 46.83 49.49 46.16 49.44 2.3M
2023-12-12 46.91 47.58 46.05 47.12 2.1M
2023-12-11 47.41 48.02 47.03 47.34 2.4M
2023-12-08 46.41 48.38 46.41 47.59 2.7M
2023-12-07 45.64 47.81 45.26 46.47 3.3M
2023-12-06 44.83 45.76 43.93 45.26 1.8M
2023-12-05 45.10 45.66 44.59 44.82 2.2M
2023-12-04 44.86 45.94 44.75 45.46 2.0M
2023-12-01 43.62 45.31 43.51 45.27 2.2M
2023-11-30 42.00 43.95 41.83 43.87 5.4M
2023-11-29 41.77 41.95 41.05 41.64 1.8M
2023-11-28 41.71 42.42 41.05 41.55 1.6M
2023-11-27 43.01 43.01 41.77 41.78 1.6M
2023-11-24 43.08 43.37 42.33 43.30 1.3M
2023-11-22 43.10 43.46 42.55 43.23 1.5M
2023-11-21 43.66 44.36 42.97 43.10 2.1M
2023-11-20 43.43 43.82 43.06 43.52 2.8M
2023-11-17 42.73 44.18 42.73 43.56 2.9M
2023-11-16 43.28 43.78 41.20 41.57 2.4M
2023-11-15 43.47 45.50 43.47 44.00 2.9M
2023-11-14 41.85 43.20 41.60 42.72 2.4M
2023-11-13 41.88 41.88 40.67 40.82 2.6M
2023-11-10 42.69 42.77 41.43 42.02 2.3M
2023-11-09 43.10 43.78 42.13 42.72 1.9M
2023-11-08 43.66 46.21 42.71 43.00 3.2M
2023-11-07 43.83 43.83 42.75 43.71 1.9M
2023-11-06 44.87 45.05 43.54 44.08 2.1M
2023-11-03 44.91 45.56 44.29 45.22 1.8M
2023-11-02 44.16 44.49 42.81 43.87 2.6M
2023-11-01 44.24 44.63 42.77 43.70 2.9M
2023-10-31 44.19 45.15 44.17 44.29 2.7M
2023-10-30 43.25 44.63 42.80 44.02 2.8M
2023-10-27 41.16 42.91 40.98 42.79 4.1M
2023-10-26 40.34 42.18 40.03 41.25 2.9M
2023-10-25 39.96 40.60 38.97 40.59 2.7M
2023-10-24 40.75 41.29 40.07 40.13 2.5M
2023-10-23 41.58 41.69 40.80 40.92 2.1M
2023-10-20 43.20 43.41 41.69 41.70 3.2M
2023-10-19 45.47 45.65 43.15 43.21 3.3M
2023-10-18 47.13 47.96 45.67 45.68 1.9M
2023-10-17 45.65 47.96 45.65 47.52 2.3M
2023-10-16 45.17 46.24 45.07 46.09 2.0M
2023-10-13 44.78 45.45 43.99 44.69 2.5M
2023-10-12 46.56 46.70 44.17 45.12 2.4M
2023-10-11 47.12 47.78 45.71 46.46 2.0M
2023-10-10 47.41 47.61 46.67 47.08 2.0M
2023-10-09 46.19 47.39 46.19 47.28 1.4M
2023-10-06 47.27 48.16 45.87 46.88 1.5M
2023-10-05 47.62 48.36 46.62 47.47 2.1M
2023-10-04 48.69 49.22 48.24 48.49 2.1M
2023-10-03 50.14 50.76 48.56 48.73 1.6M
2023-10-02 52.07 52.73 50.26 50.76 1.7M
2023-09-29 52.65 53.06 51.94 52.20 1.2M
2023-09-28 51.73 52.55 51.46 52.23 1.2M
2023-09-27 52.70 53.06 51.64 51.82 1.7M
2023-09-26 53.11 53.32 52.07 52.29 1.3M
2023-09-25 54.00 55.20 53.33 53.76 1.1M
2023-09-22 55.37 55.65 54.01 54.24 1.1M
2023-09-21 55.29 56.34 54.78 55.51 1.3M
2023-09-20 56.36 56.96 55.36 55.43 0.8M
2023-09-19 56.91 57.99 56.04 56.07 1.0M
2023-09-18 57.60 58.27 56.76 56.81 1.5M
2023-09-15 59.03 59.36 57.07 57.23 2.4M
2023-09-14 59.51 60.05 58.63 59.44 2.2M
2023-09-13 61.16 61.25 59.09 59.16 1.6M
2023-09-12 62.36 62.68 61.27 61.44 1.5M
2023-09-11 61.61 63.67 61.45 62.83 3.6M
2023-09-08 58.43 59.14 57.96 58.55 0.9M
2023-09-07 57.54 58.49 57.37 58.26 1.6M
2023-09-06 59.74 59.74 56.82 57.87 2.0M
2023-09-05 61.31 61.58 60.02 60.26 1.0M
2023-09-01 62.44 62.76 61.50 61.91 0.8M
2023-08-31 62.81 63.23 61.52 61.76 1.0M
2023-08-30 62.71 63.41 62.17 62.81 1.1M
2023-08-29 61.23 62.82 60.82 62.80 1.0M
2023-08-28 60.85 61.46 60.46 61.04 0.8M
2023-08-25 60.53 60.81 59.71 60.32 1.2M
2023-08-24 61.28 61.64 59.95 60.25 0.9M
2023-08-23 61.08 61.88 60.22 61.48 0.9M
2023-08-22 63.25 63.66 61.35 61.37 1.0M
2023-08-21 64.04 64.17 62.66 63.08 0.8M
2023-08-18 62.35 64.14 62.35 63.83 0.9M
2023-08-17 62.93 63.68 62.38 62.83 0.9M
2023-08-16 63.76 63.96 62.45 62.61 1.1M
2023-08-15 65.16 65.50 63.69 63.83 0.9M
2023-08-14 64.25 65.93 63.77 65.86 1.8M
2023-08-11 63.40 64.61 63.01 64.50 1.4M
2023-08-10 65.67 65.88 63.30 63.65 1.8M
2023-08-09 69.36 69.63 65.74 65.89 1.8M
2023-08-08 66.76 68.45 66.10 68.38 1.4M
2023-08-07 68.33 68.91 67.41 68.38 1.1M
2023-08-04 68.82 69.47 67.98 68.16 1.2M
2023-08-03 68.91 69.55 68.15 68.60 0.8M
2023-08-02 67.98 69.30 67.81 69.01 1.0M
2023-08-01 69.01 69.45 68.36 68.69 0.7M
2023-07-31 69.84 70.04 69.09 69.25 1.0M
2023-07-28 69.52 69.86 68.07 69.76 0.8M
2023-07-27 70.35 71.60 68.80 68.81 2.0M
2023-07-26 68.31 70.16 68.31 69.80 1.1M
2023-07-25 67.41 68.98 67.01 68.40 0.6M
2023-07-24 68.00 68.77 67.31 67.49 1.0M
2023-07-21 67.97 68.39 67.10 67.72 0.8M
2023-07-20 67.91 68.24 67.04 67.69 0.7M
2023-07-19 66.62 67.39 66.02 66.74 0.8M
2023-07-18 66.03 68.23 65.94 66.43 1.2M
2023-07-17 64.00 65.93 63.86 65.70 1.1M
2023-07-14 64.61 65.37 63.55 63.75 1.3M
2023-07-13 64.46 65.30 63.83 64.31 1.2M
2023-07-12 64.96 65.15 63.97 64.51 1.3M
2023-07-11 63.33 64.62 63.33 63.68 1.4M
2023-07-10 62.85 63.86 62.22 62.68 1.9M
2023-07-07 62.69 64.04 62.43 62.86 1.9M
2023-07-06 62.72 63.08 61.45 62.82 1.0M
2023-07-05 63.02 64.30 62.40 63.38 1.2M
2023-07-03 64.02 64.99 63.54 64.15 0.6M
2023-06-30 62.46 63.97 61.62 63.79 1.5M
2023-06-29 61.29 62.57 61.11 62.00 1.3M
2023-06-28 60.34 61.05 59.74 60.64 1.1M
2023-06-27 59.56 60.85 59.27 60.71 1.1M
2023-06-26 58.92 60.04 58.92 59.50 0.9M
2023-06-23 59.22 60.23 58.62 58.84 1.5M
2023-06-22 59.90 60.98 59.25 60.00 1.6M
2023-06-21 59.61 61.00 58.00 59.72 2.6M
2023-06-20 64.85 65.06 59.85 60.42 2.6M
2023-06-16 64.77 65.72 64.03 65.12 2.1M
2023-06-15 64.31 65.09 63.50 64.51 1.0M
2023-06-14 64.99 65.45 63.90 64.59 1.4M
2023-06-13 62.97 65.50 62.51 64.34 1.4M
2023-06-12 62.86 63.47 61.43 61.63 1.0M
2023-06-09 62.89 63.90 61.75 63.09 1.6M
2023-06-08 65.26 65.41 62.30 63.18 1.7M
2023-06-07 64.57 66.95 64.15 65.31 1.9M
2023-06-06 62.85 64.83 62.84 64.29 1.3M
2023-06-05 63.70 63.97 62.66 63.07 0.9M
2023-06-02 64.14 64.79 63.68 64.06 0.8M
2023-06-01 62.99 63.71 62.24 63.19 1.0M
2023-05-31 63.21 63.60 61.87 63.38 4.0M
2023-05-30 63.17 64.04 62.61 63.66 0.9M
2023-05-26 64.29 64.62 63.31 63.57 0.8M
2023-05-25 63.82 64.55 63.02 64.36 1.1M
2023-05-24 65.51 66.41 63.34 64.46 1.3M
2023-05-23 64.76 66.41 64.05 65.87 1.2M
2023-05-22 65.32 65.95 64.54 64.66 1.2M
2023-05-19 65.22 65.34 63.63 64.82 1.1M
2023-05-18 63.01 64.87 62.80 64.72 1.0M
2023-05-17 61.28 63.39 61.28 63.14 1.2M
2023-05-16 62.44 62.93 61.12 61.15 1.4M
2023-05-15 63.30 63.65 62.48 62.88 1.1M
2023-05-12 63.23 63.86 62.25 62.40 1.3M
2023-05-11 63.57 65.66 63.03 63.20 2.1M
2023-05-10 65.21 65.96 60.70 63.34 3.8M
2023-05-09 57.05 59.11 56.42 58.34 1.8M
2023-05-08 58.06 58.55 57.37 57.61 1.5M
2023-05-05 56.51 57.97 55.65 57.69 1.2M
2023-05-04 56.72 56.73 54.76 55.20 1.2M
2023-05-03 56.37 57.76 56.37 56.60 1.5M
2023-05-02 58.14 58.40 55.42 56.28 1.2M
2023-05-01 59.51 59.89 58.83 59.00 0.8M
2023-04-28 58.56 59.82 57.66 59.57 1.4M
2023-04-27 59.65 60.19 58.29 59.70 1.5M
2023-04-26 58.05 59.69 57.91 59.63 1.5M
2023-04-25 57.91 58.83 56.94 58.20 1.4M
2023-04-24 57.87 59.56 57.27 59.22 1.0M
2023-04-21 57.95 58.03 56.47 57.04 1.2M
2023-04-20 56.99 57.82 56.89 57.67 1.2M
2023-04-19 58.10 58.31 57.47 57.98 1.0M
2023-04-18 58.70 58.95 57.14 58.30 1.4M
2023-04-17 58.57 59.36 58.01 58.69 1.0M
2023-04-14 59.43 59.57 58.36 58.65 0.9M
2023-04-13 58.47 59.16 57.88 58.89 1.0M
2023-04-12 59.95 60.02 58.72 59.02 0.8M
2023-04-11 59.07 59.56 58.21 59.49 0.8M
2023-04-10 56.61 58.72 56.61 58.70 0.9M
2023-04-06 56.38 56.96 55.79 56.72 0.8M
2023-04-05 56.83 57.23 55.72 56.27 1.8M
2023-04-04 59.33 59.43 56.01 57.09 1.5M
2023-04-03 59.34 60.20 57.37 58.97 1.5M
2023-03-31 57.43 58.53 56.55 58.40 1.5M
2023-03-30 57.00 57.92 56.36 56.68 1.0M
2023-03-29 55.62 56.41 55.33 56.21 1.1M
2023-03-28 55.15 56.15 54.96 55.33 1.6M
2023-03-27 55.65 55.91 54.50 55.54 1.4M
2023-03-24 54.08 54.74 52.81 54.39 1.2M
2023-03-23 56.22 57.99 54.52 55.06 1.4M
2023-03-22 56.85 58.15 55.79 55.80 1.5M
2023-03-21 55.44 57.04 55.15 56.73 2.2M
2023-03-20 53.18 55.33 53.13 54.45 1.3M
2023-03-17 54.15 54.15 51.77 52.90 3.8M
2023-03-16 53.34 54.39 53.04 53.93 2.1M
2023-03-15 56.85 56.99 53.06 54.15 2.4M
2023-03-14 58.50 60.44 58.25 58.88 1.4M
2023-03-13 58.30 58.68 57.05 57.37 1.4M
2023-03-10 61.00 61.10 59.38 60.02 1.3M
2023-03-09 61.99 63.23 61.20 61.25 1.1M
2023-03-08 61.95 62.70 61.60 62.06 1.1M
2023-03-07 63.30 63.76 62.05 62.08 1.0M
2023-03-06 63.34 64.48 63.34 63.54 0.9M
2023-03-03 63.79 64.66 62.76 63.92 1.4M
2023-03-02 63.36 63.95 62.51 62.70 1.4M
2023-03-01 63.00 65.14 62.98 63.95 2.1M
2023-02-28 64.88 64.88 60.00 63.27 6.2M
2023-02-27 67.11 68.05 66.67 67.55 1.2M
2023-02-24 66.65 67.38 65.86 66.97 0.8M
2023-02-23 67.28 68.52 66.65 67.56 0.9M
2023-02-22 65.51 67.29 65.30 66.66 1.0M
2023-02-21 66.11 66.70 64.88 65.00 1.0M
2023-02-17 66.91 67.45 65.87 66.55 1.0M
2023-02-16 67.64 68.57 67.14 67.72 0.8M
2023-02-15 67.93 68.51 66.91 68.47 1.0M
2023-02-14 67.32 69.00 66.52 68.37 1.3M
2023-02-13 65.86 67.34 64.76 67.33 1.2M
2023-02-10 65.00 65.75 64.15 65.67 1.3M
2023-02-09 65.69 65.92 63.96 64.56 1.4M
2023-02-08 65.50 66.69 65.16 65.47 1.1M
2023-02-07 66.00 66.63 64.36 66.06 1.2M
2023-02-06 66.12 67.13 65.96 66.40 1.2M
2023-02-03 66.90 67.23 65.90 66.47 0.7M
2023-02-02 67.26 67.39 65.09 67.01 1.1M
2023-02-01 66.06 67.96 65.96 67.46 1.3M
2023-01-31 65.00 66.32 64.80 66.29 1.4M
2023-01-30 64.96 66.10 64.69 65.17 1.1M
2023-01-27 66.90 67.40 65.33 65.36 0.9M
2023-01-26 66.60 67.96 65.79 66.90 0.9M
2023-01-25 64.11 66.13 63.85 66.04 1.0M
2023-01-24 66.00 66.21 64.20 64.59 1.2M
2023-01-23 65.63 66.38 65.08 66.23 1.0M
2023-01-20 64.76 65.67 64.04 65.63 1.3M
2023-01-19 64.26 65.57 63.94 64.61 1.2M
2023-01-18 66.56 68.22 64.57 64.61 1.7M
2023-01-17 65.58 67.62 65.31 66.70 1.7M
2023-01-13 67.21 68.51 66.72 67.19 0.9M
2023-01-12 65.97 67.09 65.37 66.87 0.9M
2023-01-11 66.00 67.00 64.98 65.53 1.1M
2023-01-10 63.77 65.48 63.77 65.48 1.1M
2023-01-09 64.25 65.05 63.48 63.83 1.1M
2023-01-06 61.24 63.67 60.86 63.60 1.1M
2023-01-05 61.27 61.27 59.65 60.52 1.2M
2023-01-04 60.62 62.55 58.90 61.40 1.8M
2023-01-03 63.30 64.96 60.27 61.01 1.4M