Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.50▼ 3.23%

← 2OY.XETRA stock page

DOW INC. DL-01 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	51.500	52.260	51.280	52.260	39.793	1,186
2021-11-10	50.880	51.240	50.680	51.240	39.016	435
2021-11-09	50.240	50.960	50.180	50.920	38.773	1,833
2021-11-08	50.160	51.300	50.160	50.960	38.803	588
2021-11-05	49.850	50.600	49.430	50.600	38.529	375
2021-11-04	50.960	51.040	49.480	49.480	37.676	1,235
2021-11-03	50.560	51.340	50.360	51.320	39.077	975
2021-11-02	49.900	50.320	49.490	50.320	38.316	563
2021-11-01	49.080	49.820	48.420	49.620	37.783	2,418
2021-10-29	48.530	48.780	47.920	48.620	37.021	808
2021-10-28	48.870	48.870	48.120	48.300	36.778	1,199
2021-10-27	50.860	50.860	50.380	50.380	38.361	170
2021-10-26	50.960	51.240	50.960	51.240	39.016	100
2021-10-25	50.480	51.040	50.400	51.040	38.864	1,696
2021-10-22	51.120	51.600	50.920	50.920	38.773	734
2021-10-21	51.400	52.260	50.020	50.020	38.087	2,244

← NewerPage 21 of 21 · 1,216 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.3113 USD
2026-05-29	0.3113 USD
2026-02-27	0.3113 USD
2025-11-28	0.3113 USD
2025-08-29	0.3113 USD
2025-05-30	0.6227 USD
2025-02-28	0.6227 USD
2024-11-29	0.6227 USD
2024-08-30	0.6227 USD
2024-05-31	0.6227 USD
2024-05-30	0.7000 USD
2024-02-28	0.6227 USD
2023-11-29	0.6227 USD
2023-08-30	0.6227 USD
2023-05-30	0.6227 USD
2023-02-27	0.6227 USD
2022-11-29	0.6227 USD
2022-08-30	0.6227 USD
2022-05-27	0.6227 USD
2022-02-25	0.6227 USD
2021-11-29	0.6227 USD
2021-08-30	0.6227 USD
2021-05-27	0.6227 USD
2021-02-25	0.6227 USD
2020-11-27	0.6227 USD
2020-08-28	0.6227 USD
2020-05-28	0.6227 USD
2020-02-27	0.6227 USD
2019-11-27	0.6227 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.