Datalogic

DAL
🏛️ uk →
4.52
Last Update: 2025-09-26
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
2021-12-30 15.37 15.42 15.33 15.34 0.0M
2021-12-29 15.32 15.32 15.22 15.27 0.0M
2021-12-23 15.30 15.30 15.30 15.30 0.0M
2021-12-22 15.09 15.09 15.09 15.09 0.0M
2021-12-21 14.95 15.06 14.95 15.06 0.0M
2021-12-20 14.85 15.05 14.85 15.05 0.0M
2021-12-15 14.99 15.22 14.99 15.04 0.0M
2021-12-13 15.33 15.33 14.98 15.18 0.0M
2021-12-10 15.32 15.53 15.32 15.35 0.0M
2021-12-09 15.56 15.59 15.48 15.59 0.0M
2021-12-07 15.32 15.34 15.32 15.34 0.0M
2021-12-06 14.80 15.04 14.65 15.04 0.0M
2021-12-02 15.18 15.18 15.05 15.05 0.0M
2021-12-01 14.83 15.24 14.80 15.24 0.0M
2021-11-26 14.95 14.95 14.86 14.86 0.0M
2021-11-25 15.54 15.54 15.54 15.54 0.0M
2021-11-24 15.63 15.63 15.36 15.36 0.0M
2021-11-23 15.61 15.61 15.56 15.56 0.0M
2021-11-19 16.11 16.11 16.11 16.11 0.0M
2021-11-17 16.61 16.61 16.61 16.61 0.0M
2021-11-16 16.66 16.66 16.66 16.66 0.0M
2021-11-15 17.11 17.11 17.11 17.11 0.0M
2021-11-12 18.25 18.25 18.25 18.25 0.0M
2021-11-10 16.08 16.20 16.08 16.20 0.0M
2021-11-09 16.18 16.18 16.18 16.18 0.0M
2021-11-08 16.32 16.32 16.32 16.32 0.0M
2021-11-05 16.25 16.25 16.25 16.25 0.0M
2021-11-04 16.07 16.07 16.07 16.07 0.0M
2021-11-03 15.97 15.97 15.97 15.97 0.0M
2021-11-02 15.82 15.82 15.82 15.82 0.0M
2021-11-01 15.88 15.88 15.88 15.88 0.0M
2021-10-29 15.55 15.55 15.55 15.55 0.0M
2021-10-28 15.77 15.97 15.77 15.97 0.0M
2021-10-27 16.08 16.13 16.06 16.13 0.0M
2021-10-26 16.46 16.46 16.34 16.43 0.0M
2021-10-25 16.51 16.51 16.51 16.51 0.0M
2021-10-22 17.05 17.05 17.05 17.05 0.0M
2021-10-21 17.05 17.05 17.05 17.05 0.0M
2021-10-20 17.16 17.16 17.16 17.16 0.0M
2021-10-19 17.09 17.09 17.09 17.09 0.0M
2021-10-18 17.48 17.48 17.48 17.48 0.0M
2021-10-15 17.43 17.43 17.43 17.43 0.0M
2021-10-14 17.12 17.12 17.12 17.12 0.0M
2021-10-13 17.11 17.11 17.11 17.11 0.0M
2021-10-12 17.18 17.18 17.18 17.18 0.0M
2021-10-11 16.94 16.94 16.94 16.94 0.0M
2021-10-08 17.14 17.14 17.14 17.14 0.0M
2021-10-04 17.07 17.07 17.07 17.07 0.0M
2021-10-01 17.32 17.32 17.32 17.32 0.0M
2021-09-30 17.48 17.48 17.48 17.48 0.0M
2021-09-29 17.62 17.62 17.62 17.62 0.0M
2021-09-28 18.09 18.09 17.98 17.98 0.0M
2021-09-27 18.61 18.61 18.61 18.61 0.0M
2021-09-21 18.14 18.17 18.14 18.17 0.0M
2021-09-20 17.99 18.15 17.99 18.15 0.0M
2021-09-17 18.51 18.68 18.51 18.68 0.0M
2021-09-16 18.73 18.73 18.73 18.73 0.0M
2021-09-09 19.45 19.45 19.43 19.43 0.0M
2021-09-08 19.70 19.80 19.70 19.80 0.0M
2021-09-07 20.04 20.04 19.91 19.91 0.0M
2021-08-31 20.43 20.43 20.43 20.43 0.0M
2021-08-23 19.20 19.20 19.20 19.20 0.0M
2021-08-17 19.22 19.50 19.22 19.35 0.0M
2021-08-16 19.54 19.54 19.54 19.54 0.0M
2021-08-13 19.91 19.91 19.91 19.91 0.0M
2021-08-12 19.81 19.81 19.81 19.81 0.0M
2021-08-11 19.35 19.61 19.25 19.61 0.0M
2021-08-10 19.46 19.50 19.39 19.50 0.0M
2021-08-09 19.17 19.24 19.12 19.24 0.0M
2021-08-05 20.04 20.04 20.04 20.04 0.0M
2021-08-04 19.95 19.95 19.95 19.95 0.0M
2021-08-03 20.08 20.08 20.08 20.08 0.0M
2021-07-29 20.02 20.02 19.93 19.93 0.0M
2021-07-23 18.86 18.95 18.80 18.95 0.0M
2021-07-22 19.02 19.02 19.02 19.02 0.0M
2021-07-21 18.69 18.83 18.64 18.83 0.0M
2021-07-20 18.40 18.40 18.39 18.39 0.0M
2021-07-19 18.56 18.56 18.56 18.56 0.0M
2021-07-16 19.73 19.83 19.37 19.37 0.0M
2021-07-14 20.06 20.06 20.06 20.06 0.0M
2021-07-12 20.45 20.45 20.45 20.45 0.0M
2021-07-09 19.70 19.72 19.54 19.54 0.0M
2021-07-08 19.44 19.44 19.30 19.30 0.0M
2021-07-07 19.84 19.84 19.84 19.84 0.0M
2021-07-06 20.02 20.02 19.93 20.00 0.0M
2021-07-01 20.00 20.00 20.00 20.00 0.0M
2021-06-30 20.02 20.02 19.82 19.82 0.0M
2021-06-28 20.28 20.34 20.14 20.34 0.0M
2021-06-25 20.30 20.36 20.21 20.21 0.0M
2021-06-22 20.46 20.49 20.34 20.49 0.0M
2021-06-21 20.51 20.51 20.51 20.51 0.0M
2021-06-16 21.00 21.00 21.00 21.00 0.0M
2021-06-15 20.80 20.80 20.73 20.73 0.0M
2021-06-11 21.08 21.08 21.08 21.08 0.0M
2021-06-09 20.96 20.96 20.96 20.96 0.0M
2021-06-07 21.53 21.53 21.53 21.53 0.0M
2021-06-03 21.50 21.50 21.50 21.50 0.0M
2021-06-02 21.53 21.53 21.53 21.53 0.0M
2021-06-01 21.98 21.98 21.94 21.94 0.0M
2021-05-28 21.37 21.37 21.37 21.37 0.0M
2021-05-27 20.94 20.94 20.94 20.94 0.0M
2021-05-26 21.16 21.16 21.16 21.16 0.0M
2021-05-25 21.50 21.62 21.16 21.16 0.0M
2021-05-24 21.21 21.21 21.21 21.21 0.0M
2021-05-20 20.63 20.63 20.63 20.63 0.0M
2021-05-19 20.00 20.00 20.00 20.00 0.0M
2021-05-18 19.69 19.91 19.69 19.91 0.0M
2021-05-17 18.47 18.59 18.47 18.59 0.0M
2021-05-14 18.98 18.98 18.98 18.98 0.0M
2021-05-13 16.82 16.82 16.82 16.82 0.0M
2021-05-12 16.49 16.49 16.49 16.49 0.0M
2021-05-11 16.89 16.89 16.89 16.89 0.0M
2021-05-10 17.52 17.52 17.52 17.52 0.0M
2021-05-07 17.43 17.43 17.43 17.43 0.0M
2021-05-05 17.30 17.30 17.30 17.30 0.0M
2021-04-30 17.14 17.14 17.14 17.14 0.0M
2021-04-29 17.13 17.21 17.11 17.11 0.0M
2021-04-28 17.09 17.09 17.09 17.09 0.0M
2021-04-27 17.37 17.45 17.37 17.45 0.0M
2021-04-22 17.12 17.21 17.12 17.21 0.0M
2021-04-20 17.58 17.58 17.31 17.31 0.0M
2021-04-19 17.44 17.46 17.44 17.46 0.0M
2021-04-16 17.71 17.72 17.62 17.72 0.0M
2021-04-15 17.37 17.37 17.37 17.37 0.0M
2021-04-12 17.31 17.31 17.31 17.31 0.0M
2021-04-08 17.21 17.21 17.21 17.21 0.0M
2021-03-29 17.54 17.54 17.54 17.54 0.0M
2021-03-24 18.01 18.01 18.01 18.01 0.0M
2021-03-23 17.89 17.89 17.89 17.89 0.0M
2021-03-22 18.71 18.71 18.71 18.71 0.0M
2021-03-19 18.38 18.38 18.38 18.38 0.0M
2021-03-18 18.30 18.30 18.30 18.30 0.0M
2021-03-15 18.27 18.27 18.27 18.27 0.0M
2021-03-12 18.97 18.97 18.84 18.84 0.0M
2021-03-11 19.13 19.18 19.13 19.18 0.0M
2021-03-05 17.05 17.11 16.47 16.70 0.0M
2021-03-03 17.83 17.83 17.43 17.54 0.0M
2021-03-02 17.40 17.56 17.34 17.34 0.0M
2021-03-01 17.09 17.09 17.09 17.09 0.0M
2021-02-25 16.83 16.83 16.83 16.83 0.0M
2021-02-23 16.29 16.36 16.29 16.36 0.0M
2021-02-19 15.86 16.21 15.86 16.21 0.0M
2021-02-18 16.18 16.18 15.74 15.74 0.0M
2021-02-17 16.41 16.41 16.28 16.36 0.0M
2021-02-16 16.79 16.79 16.79 16.79 0.0M
2021-02-15 16.66 16.66 16.66 16.66 0.0M
2021-02-11 16.53 16.55 16.53 16.55 0.0M
2021-02-09 16.03 16.03 16.01 16.01 0.0M
2021-02-02 15.24 15.24 15.24 15.24 0.0M
2021-02-01 14.42 14.42 14.42 14.42 0.0M
2021-01-28 14.81 14.81 14.81 14.81 0.0M
2021-01-27 14.80 14.80 14.80 14.80 0.0M
2021-01-25 14.43 14.43 14.43 14.43 0.0M
2021-01-22 14.57 14.57 14.57 14.57 0.0M
2021-01-21 14.78 14.78 14.78 14.78 0.0M
2021-01-20 15.10 15.10 15.10 15.10 0.0M
2021-01-15 14.86 14.86 14.86 14.86 0.0M
2021-01-14 14.99 14.99 14.99 14.99 0.0M
2021-01-13 14.71 14.71 14.71 14.71 0.0M
2021-01-12 14.85 14.85 14.85 14.85 0.0M
2021-01-05 14.27 14.27 14.27 14.27 0.0M
2021-01-04 14.00 14.12 14.00 14.12 0.0M