D-Market Electronic Services & Trading - American Depositary Shares (HEPS)
2.7600
-0.0900 (-3.16%)
NASDAQ · Last Trade: Apr 3rd, 11:20 AM EDT
Historical Prices For D-Market Electronic Services & Trading - American Depositary Shares (HEPS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.83 | 2.87 | 2.75 | 2.85 | 242,246 | 2.85 |
| 4/01/2025 | 2.85 | 2.88 | 2.81 | 2.83 | 559,554 | 2.83 |
| 3/31/2025 | 2.89 | 2.91 | 2.77 | 2.85 | 554,987 | 2.85 |
| 3/28/2025 | 2.92 | 2.94 | 2.86 | 2.89 | 322,021 | 2.89 |
| 3/27/2025 | 2.96 | 2.99 | 2.91 | 2.93 | 186,819 | 2.93 |
| 3/26/2025 | 3.07 | 3.08 | 2.90 | 2.95 | 271,363 | 2.95 |
| 3/25/2025 | 3.02 | 3.09 | 3.00 | 3.06 | 325,800 | 3.06 |
| 3/24/2025 | 2.83 | 3.06 | 2.81 | 3.04 | 2,725,357 | 3.04 |
| 3/21/2025 | 2.94 | 2.99 | 2.63 | 2.80 | 4,033,013 | 2.80 |
| 3/20/2025 | 3.00 | 3.10 | 3.00 | 3.02 | 179,108 | 3.02 |
| 3/19/2025 | 3.05 | 3.09 | 2.88 | 3.02 | 598,065 | 3.02 |
| 3/18/2025 | 3.30 | 3.30 | 3.16 | 3.17 | 307,788 | 3.17 |
| 3/17/2025 | 3.20 | 3.28 | 3.17 | 3.26 | 152,658 | 3.26 |
| 3/14/2025 | 3.15 | 3.24 | 3.11 | 3.23 | 208,456 | 3.23 |
| 3/13/2025 | 3.27 | 3.27 | 3.12 | 3.17 | 260,526 | 3.17 |
| 3/12/2025 | 3.13 | 3.27 | 3.13 | 3.27 | 187,506 | 3.27 |
| 3/11/2025 | 3.07 | 3.10 | 2.95 | 3.10 | 842,854 | 3.10 |
| 3/10/2025 | 3.21 | 3.46 | 3.06 | 3.09 | 352,251 | 3.09 |
| 3/07/2025 | 3.17 | 3.19 | 3.11 | 3.17 | 734,426 | 3.17 |
| 3/06/2025 | 3.19 | 3.25 | 3.11 | 3.17 | 867,156 | 3.17 |
| 3/05/2025 | 3.21 | 3.29 | 3.14 | 3.24 | 606,914 | 3.24 |
| 3/04/2025 | 3.11 | 3.21 | 3.03 | 3.20 | 1,131,927 | 3.20 |
| 3/03/2025 | 3.33 | 3.36 | 3.11 | 3.20 | 1,289,570 | 3.20 |
| 2/28/2025 | 3.25 | 3.35 | 3.17 | 3.32 | 321,472 | 3.32 |
| 2/27/2025 | 3.40 | 3.47 | 3.25 | 3.27 | 399,698 | 3.27 |
| 2/26/2025 | 3.40 | 3.46 | 3.31 | 3.45 | 524,168 | 3.45 |
| 2/25/2025 | 3.45 | 3.45 | 3.25 | 3.40 | 638,531 | 3.40 |
| 2/24/2025 | 3.46 | 3.54 | 3.31 | 3.45 | 643,217 | 3.45 |
| 2/21/2025 | 3.56 | 3.63 | 3.42 | 3.45 | 471,424 | 3.45 |
| 2/20/2025 | 3.49 | 3.68 | 3.46 | 3.55 | 540,657 | 3.55 |
| 2/19/2025 | 3.60 | 3.62 | 3.47 | 3.47 | 621,327 | 3.47 |
| 2/18/2025 | 3.72 | 3.85 | 3.62 | 3.63 | 408,951 | 3.63 |
| 2/14/2025 | 3.67 | 3.70 | 3.54 | 3.68 | 705,648 | 3.68 |
| 2/13/2025 | 3.64 | 3.70 | 3.58 | 3.64 | 242,470 | 3.64 |
| 2/12/2025 | 3.52 | 3.80 | 3.52 | 3.66 | 518,844 | 3.66 |
| 2/11/2025 | 3.52 | 3.67 | 3.47 | 3.56 | 388,886 | 3.56 |
| 2/10/2025 | 3.63 | 3.72 | 3.52 | 3.58 | 518,002 | 3.58 |
| 2/07/2025 | 3.69 | 3.79 | 3.62 | 3.63 | 482,751 | 3.63 |
| 2/06/2025 | 3.54 | 3.70 | 3.52 | 3.67 | 585,609 | 3.67 |
| 2/05/2025 | 3.44 | 3.58 | 3.43 | 3.53 | 687,772 | 3.53 |
| 2/04/2025 | 3.38 | 3.48 | 3.35 | 3.47 | 403,076 | 3.47 |
| 2/03/2025 | 3.25 | 3.39 | 3.18 | 3.37 | 533,612 | 3.37 |
| 1/31/2025 | 3.30 | 3.42 | 3.28 | 3.29 | 1,250,193 | 3.29 |
| 1/30/2025 | 3.17 | 3.34 | 3.17 | 3.30 | 556,134 | 3.30 |
| 1/29/2025 | 3.03 | 3.19 | 3.02 | 3.18 | 460,556 | 3.18 |
| 1/28/2025 | 3.05 | 3.15 | 3.04 | 3.14 | 263,067 | 3.14 |
| 1/27/2025 | 3.06 | 3.13 | 3.00 | 3.06 | 486,884 | 3.06 |
| 1/24/2025 | 3.07 | 3.13 | 3.07 | 3.12 | 247,909 | 3.12 |
| 1/23/2025 | 3.12 | 3.13 | 3.03 | 3.06 | 268,379 | 3.06 |
| 1/22/2025 | 3.18 | 3.24 | 3.13 | 3.16 | 484,360 | 3.16 |
| 1/21/2025 | 3.13 | 3.25 | 3.11 | 3.21 | 453,928 | 3.21 |
| 1/17/2025 | 3.10 | 3.21 | 3.10 | 3.14 | 683,440 | 3.14 |
| 1/16/2025 | 3.11 | 3.11 | 3.01 | 3.07 | 792,808 | 3.07 |
| 1/15/2025 | 3.05 | 3.15 | 3.05 | 3.11 | 236,235 | 3.11 |
| 1/14/2025 | 3.03 | 3.08 | 2.96 | 3.01 | 950,059 | 3.01 |
| 1/13/2025 | 3.03 | 3.04 | 2.94 | 3.02 | 663,405 | 3.02 |
| 1/10/2025 | 3.09 | 3.11 | 2.96 | 3.07 | 567,865 | 3.07 |
| 1/08/2025 | 3.20 | 3.23 | 3.04 | 3.14 | 362,592 | 3.14 |
| 1/07/2025 | 3.19 | 3.20 | 3.11 | 3.19 | 276,871 | 3.19 |
| 1/06/2025 | 3.22 | 3.23 | 3.08 | 3.18 | 602,407 | 3.18 |
| 1/03/2025 | 3.17 | 3.28 | 3.17 | 3.23 | 284,979 | 3.23 |