DJ Real Estate Holding & Development

DJUSEH
🏛️ usa →
68.56
Last Update: 2025-09-19
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
2025-09-19 69.37 69.37 68.43 68.56 0.0M
2025-09-18 68.37 69.41 68.27 69.22 0.3M
2025-09-17 68.14 69.58 67.84 68.02 0.4M
2025-09-16 67.75 68.11 67.51 67.71 0.3M
2025-09-15 67.64 68.12 67.31 67.70 0.3M
2025-09-12 67.78 68.05 67.21 67.46 0.4M
2025-09-11 65.31 67.71 65.31 67.55 0.5M
2025-09-10 64.77 65.39 64.55 65.17 0.3M
2025-09-09 64.91 65.31 64.49 64.63 0.4M
2025-09-08 64.89 65.64 64.68 65.31 0.5M
2025-09-05 64.89 66.03 64.53 65.25 0.4M
2025-09-04 63.31 64.40 62.93 64.30 0.3M
2025-09-03 62.01 63.36 62.01 63.31 0.4M
2025-09-02 62.43 62.86 61.80 61.88 0.3M
2025-08-29 62.68 63.11 62.50 63.10 0.3M
2025-08-28 62.44 62.58 61.57 62.50 0.3M
2025-08-27 61.98 62.75 61.96 62.62 0.3M
2025-08-26 62.02 62.64 61.85 62.00 0.4M
2025-08-25 62.36 62.46 61.89 62.13 0.3M
2025-08-22 60.61 62.54 60.38 62.45 0.3M
2025-08-21 60.52 61.01 60.04 60.08 0.2M
2025-08-20 61.47 61.60 60.86 60.90 0.3M
2025-08-19 60.94 61.87 60.49 61.53 0.4M
2025-08-18 61.40 61.63 60.54 60.63 0.3M
2025-08-15 60.80 61.30 60.61 61.01 0.3M
2025-08-14 61.08 61.13 60.42 60.80 0.4M
2025-08-13 59.98 61.88 59.95 61.67 0.4M
2025-08-12 58.60 59.88 58.26 59.85 0.3M
2025-08-11 58.82 59.39 58.14 58.14 0.5M
2025-08-08 58.72 59.79 58.26 58.81 0.5M
2025-08-07 56.30 59.51 56.26 58.16 0.7M
2025-08-06 57.51 57.53 56.97 57.19 0.3M
2025-08-05 56.82 57.42 56.37 57.23 0.3M
2025-08-04 56.26 56.92 56.02 56.76 0.3M
2025-08-01 56.94 57.16 55.64 55.96 0.5M
2025-07-31 57.49 57.95 56.82 56.86 0.4M
2025-07-30 58.57 58.82 57.63 57.89 0.6M
2025-07-29 57.50 58.42 57.26 58.40 0.4M
2025-07-28 57.52 57.91 56.92 56.97 0.4M
2025-07-25 57.70 57.79 57.02 57.74 0.3M
2025-07-24 57.57 58.07 57.42 57.45 0.3M
2025-07-23 58.92 58.92 57.84 58.08 0.4M
2025-07-22 57.26 58.43 57.21 58.36 0.4M
2025-07-21 57.08 57.46 56.77 56.99 0.4M
2025-07-18 57.40 57.70 56.67 56.88 0.4M
2025-07-17 56.91 57.45 56.75 57.06 0.2M
2025-07-16 56.87 57.48 56.36 57.03 0.3M
2025-07-15 58.68 58.88 56.78 56.79 0.4M
2025-07-14 58.31 58.74 57.99 58.34 0.4M
2025-07-11 58.19 58.64 57.93 58.36 0.5M
2025-07-10 57.91 59.22 57.77 58.84 0.5M
2025-07-09 57.64 58.00 57.23 57.96 0.4M
2025-07-08 56.87 57.83 56.69 57.34 0.5M
2025-07-07 56.78 57.32 56.38 56.83 0.5M
2025-07-03 56.93 57.29 56.72 57.01 0.2M
2025-07-02 56.62 57.17 55.97 57.07 0.4M
2025-07-01 55.66 56.96 55.32 56.44 0.5M
2025-06-30 55.87 56.02 54.98 55.84 0.6M
2025-06-27 55.72 56.78 55.27 56.11 0.6M
2025-06-26 55.00 55.77 54.54 55.63 0.5M
2025-06-25 56.30 56.40 54.37 54.57 0.6M
2025-06-24 55.65 56.65 55.38 56.56 0.6M
2025-06-23 56.61 56.61 54.00 55.22 1.0M
2025-06-20 57.46 58.19 57.11 57.30 0.5M
2025-06-18 57.34 58.03 57.30 57.40 0.3M
2025-06-17 57.90 58.33 57.29 57.34 0.4M
2025-06-16 57.87 59.06 57.83 58.36 0.6M
2025-06-13 57.78 58.64 57.05 57.40 0.5M
2025-06-12 57.58 58.64 57.58 58.51 0.4M
2025-06-11 58.27 58.73 57.90 58.02 0.4M
2025-06-10 57.47 58.52 57.30 58.41 0.4M
2025-06-09 57.50 57.94 56.80 57.22 0.6M
2025-06-06 56.25 56.92 56.16 56.78 0.4M
2025-06-05 56.31 56.31 55.46 55.72 0.3M
2025-06-04 56.35 56.65 55.69 55.87 0.4M
2025-06-03 55.55 56.37 55.48 56.32 0.4M
2025-06-02 56.25 56.49 55.63 55.73 0.5M
2025-05-30 56.58 56.91 55.91 56.51 0.4M
2025-05-29 57.12 57.56 56.34 57.00 0.6M
2025-05-28 56.46 56.84 56.20 56.58 0.4M
2025-05-27 55.70 56.62 55.25 56.44 0.8M
2025-05-23 54.72 55.34 54.49 55.13 0.6M
2025-05-22 54.94 55.72 54.62 55.48 0.7M
2025-05-21 57.45 57.45 54.96 54.96 0.9M
2025-05-20 57.56 57.85 57.30 57.31 0.5M
2025-05-19 57.91 58.09 57.44 57.83 0.7M
2025-05-16 58.82 58.82 58.38 58.46 0.6M
2025-05-15 58.74 59.04 58.00 58.57 0.7M
2025-05-14 58.99 59.48 58.36 58.74 0.7M
2025-05-13 60.90 61.86 58.84 59.27 1.2M
2025-05-12 60.98 62.20 60.74 60.85 1.0M
2025-05-09 58.31 59.75 58.16 59.17 0.9M
2025-05-08 56.83 58.83 56.83 57.84 1.1M
2025-05-07 57.48 57.80 56.40 56.83 0.9M
2025-05-06 57.50 57.75 56.54 56.75 1.4M
2025-05-05 55.82 59.12 55.82 57.41 2.3M
2025-05-02 55.75 56.32 55.26 55.82 0.2M
2025-05-01 55.18 56.11 55.00 55.05 0.2M
2025-04-30 54.65 55.05 53.77 55.04 0.3M
2025-04-29 55.45 56.41 54.88 56.01 0.3M
2025-04-28 56.44 57.03 55.85 56.27 0.2M
2025-04-25 55.94 56.59 55.50 56.54 0.2M
2025-04-24 55.25 56.63 55.22 56.22 0.2M
2025-04-23 56.17 56.83 54.99 55.32 0.2M
2025-04-22 54.23 55.17 53.89 54.65 0.4M
2025-04-21 54.50 54.67 52.82 53.38 0.4M
2025-04-17 54.24 55.10 54.19 54.89 0.2M
2025-04-16 54.10 54.96 53.73 54.28 0.2M
2025-04-15 54.69 55.26 54.39 54.53 0.1M
2025-04-14 54.91 55.28 54.17 54.62 0.2M
2025-04-11 52.77 54.09 51.29 53.95 0.3M
2025-04-10 54.86 54.86 51.22 53.29 0.3M
2025-04-09 51.60 56.25 50.80 55.82 0.5M
2025-04-08 55.80 55.97 51.52 52.44 0.5M
2025-04-07 52.68 56.64 52.12 53.58 0.6M
2025-04-04 57.34 57.60 54.60 55.76 0.6M
2025-04-03 60.69 61.09 58.10 58.39 0.3M
2025-04-02 60.70 62.18 60.56 61.89 0.2M
2025-04-01 61.27 61.88 60.71 61.12 0.2M
2025-03-31 60.97 61.38 60.32 61.28 0.3M
2025-03-28 62.29 62.43 61.22 61.53 0.2M
2025-03-27 62.36 62.76 62.04 62.44 0.2M
2025-03-26 62.90 63.19 62.16 62.41 0.2M
2025-03-25 63.18 63.24 62.22 62.63 0.2M
2025-03-24 62.43 63.08 61.92 63.08 0.4M
2025-03-21 62.58 62.58 61.23 62.04 0.4M
2025-03-20 61.51 62.70 61.01 62.57 0.2M
2025-03-19 61.45 62.05 61.15 61.73 0.2M
2025-03-18 61.29 61.77 61.23 61.58 0.2M
2025-03-17 60.51 61.75 60.51 61.62 0.2M
2025-03-14 59.92 60.77 59.45 60.70 0.2M
2025-03-13 60.48 60.97 59.15 59.50 0.3M
2025-03-12 60.39 60.91 59.74 60.43 0.3M
2025-03-11 60.56 61.15 59.42 60.24 0.3M
2025-03-10 61.60 62.28 60.50 60.68 0.3M
2025-03-07 61.98 62.50 60.80 61.99 0.3M
2025-03-06 63.56 63.99 61.81 61.92 0.4M
2025-03-05 63.58 64.63 63.35 64.16 0.4M
2025-03-04 63.61 64.63 62.09 63.48 0.6M
2025-03-03 64.93 65.80 63.43 64.10 0.9M
2025-02-28 64.11 65.85 63.91 65.52 0.9M
2025-02-27 63.02 64.98 62.19 64.05 0.9M
2025-02-26 62.58 62.75 60.94 61.30 0.5M
2025-02-25 60.92 62.54 60.83 62.43 0.8M
2025-02-24 60.61 61.51 60.16 61.03 0.5M
2025-02-21 61.30 61.47 59.66 60.56 0.6M
2025-02-20 60.94 61.58 60.60 61.13 0.8M
2025-02-19 62.52 62.81 60.27 60.78 3.1M
2025-02-18 62.44 67.17 62.17 66.68 2.7M
2025-02-14 62.13 62.66 62.06 62.45 0.2M
2025-02-13 62.45 62.45 61.80 62.08 0.2M
2025-02-12 62.04 62.65 61.95 62.34 0.1M
2025-02-11 62.36 62.86 62.36 62.69 0.2M
2025-02-10 63.69 63.69 62.43 62.54 0.2M
2025-02-07 63.75 63.94 62.97 63.42 0.1M
2025-02-06 63.20 63.67 62.84 63.59 0.3M
2025-02-05 63.04 63.14 62.62 62.80 0.2M
2025-02-04 62.04 63.21 62.04 62.63 0.1M
2025-02-03 62.14 63.16 61.96 62.29 0.2M
2025-01-31 63.94 64.07 63.06 63.18 0.2M
2025-01-30 63.43 64.13 63.12 63.60 0.2M
2025-01-29 62.31 63.09 62.19 62.86 0.3M
2025-01-28 62.74 63.00 62.09 62.47 0.2M
2025-01-27 63.05 63.67 62.49 62.97 0.3M
2025-01-24 62.35 63.07 62.21 62.67 0.7M
2025-01-23 62.05 62.81 61.63 62.62 0.5M
2025-01-22 62.91 62.91 62.04 62.04 0.5M
2025-01-21 63.97 64.11 62.76 63.15 0.3M
2025-01-17 64.35 64.52 63.34 63.41 0.4M
2025-01-16 64.35 64.71 64.02 64.10 0.3M
2025-01-15 64.94 65.44 64.05 64.34 0.5M
2025-01-14 65.04 66.04 63.74 64.39 0.9M
2025-01-13 64.26 66.99 63.44 65.04 1.5M
2025-01-10 59.96 60.20 59.14 59.38 0.3M
2025-01-08 61.19 61.37 60.25 60.91 0.2M
2025-01-07 62.87 63.36 61.04 61.36 0.2M
2025-01-06 63.29 64.09 62.28 62.33 0.1M
2025-01-03 62.76 63.51 62.32 63.27 0.3M
2025-01-02 63.93 64.39 62.42 62.72 0.2M