Comparing Back to the side-by-side chart ↗
Downer Edi Ltd (DOW.AU) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.94 | 6.96 | 6.83 | 6.84 | -0.58% | 2,263,874 |
| 2026-10-15 | 6.84 | 6.91 | 6.80 | 6.88 | +0.58% | 3,306,308 |
| 2026-10-14 | 6.91 | 6.94 | 6.84 | 6.84 | -1.01% | 1,253,346 |
| 2026-10-13 | 6.96 | 6.97 | 6.89 | 6.91 | -0.43% | 2,260,522 |
| 2026-10-12 | 6.90 | 6.94 | 6.86 | 6.94 | +0.87% | 1,010,599 |
| 2026-10-09 | 6.88 | 6.91 | 6.83 | 6.88 | +0.15% | 3,266,018 |
| 2026-10-08 | 6.77 | 6.89 | 6.77 | 6.87 | +1.03% | 3,255,043 |
| 2026-10-07 | 6.80 | 6.84 | 6.76 | 6.80 | +0.44% | 1,685,455 |
| 2026-10-06 | 6.74 | 6.81 | 6.71 | 6.77 | +0.59% | 1,750,207 |
| 2026-10-05 | 6.85 | 6.87 | 6.69 | 6.73 | -1.46% | 1,403,294 |
| 2026-10-02 | 6.79 | 6.83 | 6.74 | 6.83 | +1.64% | 1,985,924 |
| 2026-10-01 | 6.79 | 6.80 | 6.72 | 6.72 | -1.47% | 2,277,462 |
| 2026-09-30 | 6.65 | 6.94 | 6.63 | 6.82 | +2.10% | 6,082,720 |
| 2026-09-29 | 6.65 | 6.69 | 6.62 | 6.68 | +0.30% | 1,689,018 |
| 2026-09-28 | 6.65 | 6.71 | 6.65 | 6.66 | -0.75% | 3,611,840 |
| 2026-09-25 | 6.62 | 6.75 | 6.61 | 6.71 | +0.75% | 2,407,505 |
| 2026-09-24 | 6.56 | 6.67 | 6.56 | 6.66 | +0.00% | 2,520,949 |
| 2026-09-23 | 6.67 | 6.74 | 6.61 | 6.66 | -0.15% | 1,872,021 |
| 2026-09-22 | 6.59 | 6.73 | 6.57 | 6.67 | +1.21% | 2,071,125 |
| 2026-09-21 | 6.52 | 6.59 | 6.50 | 6.59 | +0.46% | 1,313,342 |
| 2026-09-18 | 6.61 | 6.66 | 6.56 | 6.56 | -0.76% | 4,646,364 |
| 2026-09-17 | 6.53 | 6.66 | 6.49 | 6.61 | +1.69% | 2,520,711 |
| 2026-09-16 | 6.50 | 6.59 | 6.45 | 6.50 | +0.15% | 3,105,806 |
| 2026-09-15 | 6.59 | 6.59 | 6.45 | 6.49 | -0.92% | 2,227,618 |
| 2026-09-14 | 6.61 | 6.63 | 6.51 | 6.55 | -0.30% | 2,382,807 |
| 2026-09-11 | 6.60 | 6.63 | 6.53 | 6.57 | -0.76% | 2,523,348 |
| 2026-09-10 | 6.59 | 6.65 | 6.57 | 6.62 | +0.30% | 3,421,098 |
| 2026-09-09 | 6.69 | 6.71 | 6.58 | 6.60 | -0.90% | 3,873,553 |
| 2026-09-08 | 6.48 | 6.81 | 6.47 | 6.66 | +3.10% | 3,385,519 |
| 2026-09-07 | 6.40 | 6.48 | 6.37 | 6.46 | +1.41% | 3,347,959 |
| 2026-09-04 | 6.39 | 6.42 | 6.36 | 6.37 | -0.31% | 1,928,098 |
| 2026-09-03 | 6.38 | 6.41 | 6.28 | 6.39 | +0.95% | 2,139,181 |
| 2026-09-02 | 6.38 | 6.43 | 6.25 | 6.33 | -3.36% | 2,248,742 |
| 2026-09-01 | 6.54 | 6.59 | 6.49 | 6.55 | +0.00% | 2,146,615 |
| 2026-08-31 | 6.55 | 6.59 | 6.49 | 6.55 | -0.15% | 2,630,405 |
| 2026-08-28 | 6.60 | 6.68 | 6.53 | 6.56 | -0.61% | 2,053,809 |
| 2026-08-27 | 6.81 | 6.81 | 6.60 | 6.60 | -1.64% | 2,233,385 |
| 2026-08-26 | 6.76 | 6.92 | 6.71 | 6.71 | -0.15% | 3,774,767 |
| 2026-08-25 | 6.64 | 6.74 | 6.63 | 6.72 | +0.90% | 2,189,348 |
| 2026-08-24 | 6.59 | 6.73 | 6.50 | 6.66 | +1.06% | 3,384,669 |
| 2026-08-21 | 6.58 | 6.68 | 6.53 | 6.59 | -1.35% | 2,743,541 |
| 2026-08-20 | 7.20 | 7.20 | 6.43 | 6.68 | -10.34% | 7,197,875 |
| 2026-08-19 | 7.40 | 7.52 | 7.31 | 7.45 | +0.00% | 1,528,627 |
| 2026-08-18 | 7.42 | 7.54 | 7.38 | 7.45 | +0.13% | 1,618,554 |
| 2026-08-17 | 7.52 | 7.54 | 7.43 | 7.44 | -1.20% | 1,242,620 |
| 2026-08-14 | 7.60 | 7.68 | 7.46 | 7.53 | -0.92% | 911,451 |
| 2026-08-13 | 7.74 | 7.80 | 7.57 | 7.60 | -1.04% | 1,739,626 |
| 2026-08-12 | 7.70 | 7.84 | 7.64 | 7.68 | -1.03% | 1,639,471 |
| 2026-08-11 | 7.72 | 7.85 | 7.69 | 7.76 | -0.51% | 708,858 |
| 2026-08-10 | 7.82 | 7.86 | 7.74 | 7.80 | -0.51% | 903,744 |
| 2026-08-07 | 7.98 | 7.98 | 7.84 | 7.84 | -1.13% | 859,986 |
| 2026-08-06 | 7.95 | 8.00 | 7.91 | 7.93 | -0.63% | 716,491 |
| 2026-08-05 | 7.97 | 8.08 | 7.92 | 7.98 | +0.38% | 748,884 |
| 2026-08-04 | 7.87 | 8.01 | 7.84 | 7.95 | +1.15% | 887,478 |
| 2026-08-03 | 7.82 | 7.86 | 7.72 | 7.86 | +1.03% | 608,538 |
| 2026-07-31 | 7.87 | 7.87 | 7.67 | 7.78 | +0.13% | 1,396,961 |
| 2026-07-30 | 7.82 | 7.83 | 7.73 | 7.77 | -1.15% | 759,665 |
| 2026-07-29 | 7.97 | 7.97 | 7.84 | 7.86 | -0.38% | 586,959 |
| 2026-07-28 | 7.90 | 7.94 | 7.84 | 7.89 | -0.50% | 844,458 |
| 2026-07-27 | 7.98 | 7.98 | 7.86 | 7.93 | +1.15% | 630,404 |
| 2026-07-24 | 7.91 | 7.93 | 7.78 | 7.84 | -1.38% | 964,467 |
| 2026-07-23 | 8.00 | 8.09 | 7.91 | 7.95 | +0.25% | 1,133,176 |
| 2026-07-22 | 7.96 | 8.03 | 7.91 | 7.93 | +0.38% | 1,178,700 |
| 2026-07-21 | 7.86 | 7.97 | 7.84 | 7.90 | -0.50% | 1,829,085 |
| 2026-07-20 | 8.00 | 8.00 | 7.87 | 7.94 | +0.13% | 552,685 |
| 2026-07-17 | 8.03 | 8.03 | 7.87 | 7.93 | +0.38% | 877,795 |
| 2026-07-16 | 7.91 | 8.01 | 7.84 | 7.90 | +0.38% | 1,264,214 |
| 2026-07-15 | 7.91 | 7.92 | 7.86 | 7.87 | +0.00% | 1,572,036 |
| 2026-07-14 | 7.85 | 7.91 | 7.76 | 7.87 | +0.00% | 879,442 |
| 2026-07-13 | 7.90 | 7.93 | 7.80 | 7.87 | -0.13% | 571,805 |
| 2026-07-10 | 7.77 | 7.95 | 7.77 | 7.88 | +0.38% | 793,100 |
| 2026-07-09 | 7.71 | 7.88 | 7.69 | 7.85 | +0.90% | 974,375 |
| 2026-07-08 | 7.83 | 7.83 | 7.62 | 7.78 | -0.64% | 752,441 |
| 2026-07-07 | 7.92 | 7.92 | 7.78 | 7.83 | +0.38% | 715,233 |
| 2026-07-06 | 7.90 | 7.90 | 7.74 | 7.80 | -1.27% | 864,009 |
| 2026-07-03 | 7.87 | 7.96 | 7.83 | 7.90 | +0.89% | 792,567 |
| 2026-07-02 | 7.99 | 8.01 | 7.77 | 7.83 | -1.88% | 1,467,445 |
| 2026-07-01 | 8.05 | 8.28 | 7.98 | 7.98 | -0.87% | 1,454,691 |
| 2026-06-30 | 8.19 | 8.23 | 8.05 | 8.05 | -1.59% | 1,410,029 |
| 2026-06-29 | 8.17 | 8.27 | 8.09 | 8.18 | +0.00% | 1,085,349 |
| 2026-06-26 | 8.26 | 8.29 | 8.18 | 8.18 | -0.37% | 876,229 |
| 2026-06-25 | 8.13 | 8.39 | 8.12 | 8.21 | +1.23% | 893,888 |
| 2026-06-24 | 8.09 | 8.20 | 8.05 | 8.11 | +0.25% | 1,472,617 |
| 2026-06-23 | 8.15 | 8.18 | 8.04 | 8.09 | -0.74% | 1,307,033 |
| 2026-06-22 | 8.11 | 8.20 | 8.09 | 8.15 | +0.49% | 611,073 |
| 2026-06-19 | 8.20 | 8.27 | 8.11 | 8.11 | -1.46% | 2,076,124 |
| 2026-06-18 | 8.17 | 8.25 | 8.12 | 8.23 | +0.61% | 1,299,623 |
| 2026-06-17 | 8.11 | 8.21 | 8.00 | 8.18 | +0.49% | 857,274 |
| 2026-06-16 | 8.05 | 8.18 | 8.05 | 8.14 | -1.09% | 756,999 |
| 2026-06-15 | 8.21 | 8.33 | 8.12 | 8.23 | +0.98% | 2,492,450 |
| 2026-06-12 | 8.21 | 8.24 | 8.10 | 8.15 | +0.37% | 672,787 |
| 2026-06-11 | 8.08 | 8.14 | 7.97 | 8.12 | +0.50% | 1,156,830 |
| 2026-06-10 | 8.14 | 8.14 | 7.95 | 8.08 | +1.00% | 903,506 |
| 2026-06-09 | 7.84 | 8.03 | 7.81 | 8.00 | +1.39% | 777,662 |
| 2026-06-05 | 7.91 | 7.96 | 7.82 | 7.89 | +0.77% | 600,652 |
| 2026-06-04 | 7.69 | 7.90 | 7.68 | 7.83 | +0.38% | 949,047 |
| 2026-06-03 | 8.05 | 8.05 | 7.73 | 7.80 | -0.64% | 1,002,998 |
| 2026-06-02 | 7.87 | 8.04 | 7.78 | 7.85 | -3.68% | 766,232 |
| 2026-06-01 | 8.20 | 8.20 | 8.04 | 8.15 | +0.25% | 541,724 |
| 2026-05-29 | 8.02 | 8.14 | 8.00 | 8.13 | +1.63% | 1,790,949 |
| 2026-05-28 | 7.95 | 8.00 | 7.87 | 8.00 | +0.25% | 945,499 |
| 2026-05-27 | 7.92 | 8.03 | 7.88 | 7.98 | +1.66% | 1,012,064 |
| 2026-05-26 | 7.90 | 7.94 | 7.83 | 7.85 | -0.38% | 1,387,369 |
| 2026-05-25 | 7.73 | 7.97 | 7.68 | 7.88 | +2.07% | 776,612 |
| 2026-05-22 | 7.73 | 7.73 | 7.66 | 7.72 | +1.05% | 561,178 |
| 2026-05-21 | 7.73 | 7.75 | 7.63 | 7.64 | +1.06% | 1,235,361 |
| 2026-05-20 | 7.60 | 7.73 | 7.52 | 7.56 | -2.20% | 1,758,206 |
| 2026-05-19 | 7.55 | 7.73 | 7.54 | 7.73 | +2.11% | 651,874 |
| 2026-05-18 | 7.77 | 7.77 | 7.54 | 7.57 | -1.94% | 722,251 |
| 2026-05-15 | 7.82 | 7.89 | 7.68 | 7.72 | +1.05% | 1,182,460 |
| 2026-05-14 | 7.58 | 7.66 | 7.58 | 7.64 | +0.66% | 723,603 |
| 2026-05-13 | 7.61 | 7.61 | 7.53 | 7.59 | -0.39% | 725,121 |
| 2026-05-12 | 7.65 | 7.71 | 7.55 | 7.62 | -1.68% | 598,194 |
| 2026-05-11 | 7.67 | 7.87 | 7.66 | 7.75 | +0.52% | 1,031,307 |
| 2026-05-08 | 7.82 | 7.91 | 7.64 | 7.71 | -2.53% | 805,712 |
| 2026-05-07 | 7.93 | 8.08 | 7.91 | 7.91 | -1.74% | 2,155,351 |
| 2026-05-06 | 7.77 | 8.09 | 7.68 | 8.05 | +4.68% | 2,423,245 |
| 2026-05-05 | 7.57 | 7.72 | 7.50 | 7.69 | +0.79% | 685,164 |
| 2026-05-04 | 7.40 | 7.64 | 7.40 | 7.63 | +2.83% | 1,090,112 |
| 2026-05-01 | 7.48 | 7.50 | 7.42 | 7.42 | +0.13% | 847,288 |
| 2026-04-30 | 7.30 | 7.41 | 7.26 | 7.41 | +1.37% | 1,256,774 |
| 2026-04-29 | 7.34 | 7.42 | 7.26 | 7.31 | -0.27% | 754,387 |
| 2026-04-28 | 7.32 | 7.40 | 7.30 | 7.33 | -0.95% | 3,071,660 |
| 2026-04-27 | 7.41 | 7.47 | 7.36 | 7.40 | -1.07% | 363,154 |
| 2026-04-24 | 7.60 | 7.63 | 7.47 | 7.48 | -1.06% | 779,437 |
| 2026-04-23 | 7.60 | 7.62 | 7.42 | 7.56 | -1.05% | 744,622 |
| 2026-04-22 | 7.45 | 7.64 | 7.40 | 7.64 | +2.69% | 1,051,452 |
| 2026-04-21 | 7.43 | 7.51 | 7.35 | 7.44 | +1.22% | 6,700,455 |
| 2026-04-20 | 7.39 | 7.45 | 7.30 | 7.35 | +0.00% | 1,572,653 |
| 2026-04-17 | 7.50 | 7.50 | 7.32 | 7.35 | -1.34% | 1,477,045 |
| 2026-04-16 | 7.68 | 7.80 | 7.40 | 7.45 | -2.49% | 1,601,503 |
| 2026-04-15 | 7.75 | 7.79 | 7.60 | 7.64 | -2.55% | 938,891 |
| 2026-04-14 | 8.19 | 8.20 | 7.82 | 7.84 | -3.33% | 1,458,963 |
| 2026-04-13 | 8.06 | 8.19 | 8.04 | 8.11 | -1.22% | 966,256 |
| 2026-04-10 | 8.16 | 8.21 | 8.11 | 8.21 | +0.37% | 921,016 |
| 2026-04-09 | 8.11 | 8.19 | 8.06 | 8.18 | +0.99% | 722,651 |
| 2026-04-08 | 7.93 | 8.10 | 7.92 | 8.10 | +3.05% | 946,702 |
| 2026-04-07 | 8.00 | 8.08 | 7.80 | 7.86 | +1.16% | 1,121,868 |
| 2026-04-02 | 7.92 | 7.95 | 7.75 | 7.77 | -0.38% | 974,672 |
| 2026-04-01 | 7.79 | 7.89 | 7.76 | 7.80 | +1.83% | 939,585 |
| 2026-03-31 | 7.62 | 7.78 | 7.62 | 7.66 | -0.26% | 1,318,046 |
| 2026-03-30 | 7.57 | 7.69 | 7.54 | 7.68 | -0.65% | 1,031,595 |
| 2026-03-27 | 7.85 | 7.85 | 7.69 | 7.73 | -1.53% | 2,902,408 |
| 2026-03-26 | 7.75 | 7.92 | 7.73 | 7.85 | +1.29% | 728,538 |
| 2026-03-25 | 7.95 | 7.95 | 7.71 | 7.75 | +0.52% | 1,024,710 |
| 2026-03-24 | 7.74 | 7.76 | 7.60 | 7.71 | +2.25% | 1,296,725 |
| 2026-03-23 | 7.35 | 7.58 | 7.34 | 7.54 | -0.13% | 1,148,586 |
| 2026-03-20 | 7.56 | 7.63 | 7.48 | 7.55 | -0.53% | 2,463,854 |
| 2026-03-19 | 7.46 | 7.59 | 7.42 | 7.59 | +0.26% | 1,275,443 |
| 2026-03-18 | 7.58 | 7.66 | 7.50 | 7.57 | +0.80% | 1,396,296 |
| 2026-03-17 | 7.48 | 7.51 | 7.42 | 7.51 | +0.40% | 904,035 |
| 2026-03-16 | 7.47 | 7.52 | 7.44 | 7.48 | -0.40% | 677,695 |
| 2026-03-13 | 7.50 | 7.56 | 7.44 | 7.51 | -0.27% | 757,722 |
| 2026-03-12 | 7.45 | 7.55 | 7.43 | 7.53 | -0.13% | 1,308,928 |
| 2026-03-11 | 7.55 | 7.57 | 7.46 | 7.54 | -0.13% | 1,557,151 |
| 2026-03-10 | 7.63 | 7.67 | 7.46 | 7.55 | +2.17% | 1,976,568 |
| 2026-03-09 | 7.69 | 7.70 | 7.25 | 7.39 | -6.22% | 1,447,560 |
| 2026-03-06 | 8.00 | 8.07 | 7.86 | 7.88 | -2.60% | 960,554 |
| 2026-03-05 | 8.13 | 8.23 | 8.05 | 8.09 | -1.22% | 1,491,239 |
| 2026-03-04 | 8.20 | 8.29 | 8.13 | 8.19 | -1.68% | 669,280 |
| 2026-03-03 | 8.24 | 8.52 | 8.21 | 8.33 | -3.48% | 1,702,675 |
| 2026-03-02 | 8.56 | 8.65 | 8.54 | 8.63 | +0.47% | 428,478 |
| 2026-02-27 | 8.50 | 8.62 | 8.41 | 8.59 | +1.18% | 1,128,467 |
| 2026-02-26 | 8.50 | 8.58 | 8.41 | 8.49 | -0.24% | 1,328,488 |
| 2026-02-25 | 8.36 | 8.52 | 8.35 | 8.51 | +2.16% | 1,486,315 |
| 2026-02-24 | 8.15 | 8.35 | 8.15 | 8.33 | +1.96% | 2,367,858 |
| 2026-02-23 | 7.85 | 8.17 | 7.84 | 8.17 | +4.74% | 1,388,305 |
| 2026-02-20 | 7.97 | 8.06 | 7.79 | 7.80 | -0.13% | 1,541,592 |
| 2026-02-19 | 7.80 | 8.11 | 7.74 | 7.81 | +1.03% | 1,785,862 |
| 2026-02-18 | 7.63 | 7.74 | 7.63 | 7.73 | +0.00% | 664,619 |
| 2026-02-17 | 7.71 | 7.75 | 7.64 | 7.73 | +0.26% | 631,908 |
| 2026-02-16 | 7.69 | 7.78 | 7.63 | 7.71 | +0.26% | 1,544,175 |
| 2026-02-13 | 7.79 | 7.82 | 7.62 | 7.69 | -2.41% | 1,215,469 |
| 2026-02-12 | 8.01 | 8.01 | 7.87 | 7.88 | -1.62% | 852,421 |
| 2026-02-11 | 8.00 | 8.01 | 7.83 | 8.01 | +1.14% | 785,358 |
| 2026-02-10 | 7.87 | 8.04 | 7.84 | 7.92 | +0.51% | 2,653,836 |
| 2026-02-09 | 7.60 | 7.88 | 7.58 | 7.88 | +4.37% | 2,545,421 |
| 2026-02-06 | 7.87 | 7.88 | 7.51 | 7.55 | -5.03% | 1,878,293 |
| 2026-02-05 | 7.99 | 8.00 | 7.92 | 7.95 | -0.38% | 622,908 |
| 2026-02-04 | 7.89 | 8.01 | 7.89 | 7.98 | -0.25% | 501,080 |
| 2026-02-03 | 8.11 | 8.11 | 7.99 | 8.00 | -0.12% | 1,632,525 |
| 2026-02-02 | 7.89 | 8.07 | 7.87 | 8.01 | -0.50% | 712,711 |
| 2026-01-30 | 7.95 | 8.05 | 7.89 | 8.05 | +2.16% | 1,818,320 |
| 2026-01-29 | 7.89 | 7.93 | 7.83 | 7.88 | -0.51% | 924,477 |
| 2026-01-28 | 7.82 | 7.94 | 7.76 | 7.92 | +0.76% | 749,700 |
| 2026-01-27 | 7.76 | 7.87 | 7.74 | 7.86 | +1.03% | 1,063,554 |
| 2026-01-23 | 7.98 | 7.99 | 7.75 | 7.78 | -3.59% | 893,949 |
| 2026-01-22 | 8.12 | 8.12 | 7.97 | 8.07 | -0.12% | 625,383 |
| 2026-01-21 | 8.19 | 8.19 | 7.94 | 8.08 | +0.12% | 890,453 |
| 2026-01-20 | 8.02 | 8.10 | 7.98 | 8.07 | -0.12% | 1,639,983 |
| 2026-01-19 | 8.15 | 8.20 | 8.06 | 8.08 | -0.86% | 391,199 |
| 2026-01-16 | 8.00 | 8.18 | 8.00 | 8.15 | +1.12% | 497,595 |
| 2026-01-15 | 8.10 | 8.11 | 7.99 | 8.06 | +0.12% | 607,463 |
| 2026-01-14 | 7.93 | 8.16 | 7.93 | 8.05 | +0.75% | 1,438,543 |
| 2026-01-13 | 7.97 | 8.09 | 7.96 | 7.99 | +0.25% | 1,677,963 |
| 2026-01-12 | 7.87 | 8.02 | 7.87 | 7.97 | +1.14% | 850,379 |
| 2026-01-09 | 7.92 | 7.99 | 7.88 | 7.88 | -0.63% | 531,202 |
| 2026-01-08 | 7.89 | 7.98 | 7.88 | 7.93 | +0.51% | 929,784 |
| 2026-01-07 | 7.92 | 7.96 | 7.89 | 7.89 | +0.00% | 727,325 |
| 2026-01-06 | 7.95 | 7.98 | 7.87 | 7.89 | -0.75% | 352,818 |
| 2026-01-05 | 7.98 | 7.99 | 7.93 | 7.95 | -0.38% | 464,742 |
| 2026-01-02 | 7.91 | 7.99 | 7.90 | 7.98 | +0.38% | 361,520 |
| 2025-12-31 | 8.00 | 8.00 | 7.86 | 7.95 | -0.38% | 461,305 |
| 2025-12-30 | 7.92 | 7.98 | 7.91 | 7.98 | +0.76% | 316,007 |
| 2025-12-29 | 7.96 | 8.01 | 7.90 | 7.92 | -1.25% | 316,147 |
| 2025-12-24 | 8.01 | 8.03 | 7.96 | 8.02 | +0.12% | 201,334 |
| 2025-12-23 | 7.98 | 8.04 | 7.94 | 8.01 | +0.38% | 517,493 |
| 2025-12-22 | 7.99 | 8.01 | 7.94 | 7.98 | +0.50% | 563,191 |
| 2025-12-19 | 7.79 | 7.96 | 7.78 | 7.94 | +0.89% | 1,600,266 |
| 2025-12-18 | 7.92 | 7.97 | 7.84 | 7.87 | -0.63% | 1,130,940 |
| 2025-12-17 | 7.98 | 7.98 | 7.85 | 7.92 | +0.00% | 1,428,284 |
| 2025-12-16 | 7.97 | 7.98 | 7.87 | 7.92 | +0.38% | 2,026,039 |
| 2025-12-15 | 7.99 | 8.01 | 7.89 | 7.89 | -1.13% | 776,056 |
| 2025-12-12 | 7.97 | 7.98 | 7.91 | 7.98 | +0.50% | 918,127 |
| 2025-12-11 | 7.94 | 7.99 | 7.89 | 7.94 | +0.25% | 1,043,649 |
| 2025-12-10 | 7.93 | 7.93 | 7.84 | 7.92 | +0.00% | 1,453,522 |
| 2025-12-09 | 7.90 | 7.93 | 7.87 | 7.92 | +0.25% | 1,075,478 |
| 2025-12-08 | 7.85 | 7.90 | 7.82 | 7.90 | +0.25% | 670,238 |
| 2025-12-05 | 7.90 | 7.95 | 7.85 | 7.88 | +0.25% | 1,442,055 |
| 2025-12-04 | 7.97 | 7.97 | 7.83 | 7.86 | -1.01% | 866,426 |
| 2025-12-03 | 7.88 | 7.97 | 7.86 | 7.94 | +0.25% | 1,044,920 |
| 2025-12-02 | 7.63 | 7.96 | 7.63 | 7.92 | +0.64% | 1,518,133 |
| 2025-12-01 | 7.90 | 7.98 | 7.85 | 7.87 | -0.51% | 1,986,282 |
| 2025-11-28 | 7.70 | 7.91 | 7.70 | 7.91 | +2.59% | 1,265,449 |
| 2025-11-27 | 7.79 | 7.83 | 7.68 | 7.71 | -1.15% | 1,083,920 |
| 2025-11-26 | 7.82 | 7.89 | 7.78 | 7.80 | +0.65% | 1,376,647 |
| 2025-11-25 | 7.55 | 7.76 | 7.55 | 7.75 | +0.13% | 862,137 |
| 2025-11-24 | 7.68 | 7.78 | 7.64 | 7.74 | +1.71% | 1,662,510 |
| 2025-11-21 | 7.59 | 7.64 | 7.55 | 7.61 | -0.65% | 941,281 |
| 2025-11-20 | 7.65 | 7.68 | 7.55 | 7.66 | +1.32% | 1,167,329 |
| 2025-11-19 | 7.51 | 7.65 | 7.51 | 7.56 | -1.18% | 1,030,038 |
| 2025-11-18 | 7.83 | 7.85 | 7.65 | 7.65 | -2.17% | 1,122,523 |
| 2025-11-17 | 7.78 | 7.87 | 7.77 | 7.82 | +0.51% | 1,329,958 |
| 2025-11-14 | 7.80 | 7.88 | 7.78 | 7.78 | -0.64% | 926,323 |
| 2025-11-13 | 7.85 | 7.92 | 7.81 | 7.83 | -0.38% | 1,108,682 |
| 2025-11-12 | 7.85 | 7.88 | 7.76 | 7.86 | +0.64% | 1,255,234 |
| 2025-11-11 | 7.88 | 7.89 | 7.79 | 7.81 | -0.13% | 969,570 |
| 2025-11-10 | 7.70 | 7.86 | 7.68 | 7.82 | +0.90% | 1,077,731 |
| 2025-11-07 | 7.77 | 7.80 | 7.71 | 7.75 | +0.13% | 802,885 |
| 2025-11-06 | 7.72 | 7.78 | 7.63 | 7.74 | +0.26% | 2,716,099 |
| 2025-11-05 | 7.64 | 7.72 | 7.59 | 7.72 | +1.05% | 1,073,233 |
| 2025-11-04 | 7.64 | 7.72 | 7.62 | 7.64 | -0.91% | 634,920 |
| 2025-11-03 | 7.74 | 7.74 | 7.63 | 7.71 | -0.26% | 884,061 |
| 2025-10-31 | 7.69 | 7.75 | 7.66 | 7.73 | +0.52% | 1,233,323 |
| 2025-10-30 | 7.60 | 7.71 | 7.57 | 7.69 | +0.79% | 1,166,056 |
| 2025-10-29 | 7.70 | 7.71 | 7.63 | 7.63 | -0.78% | 543,046 |
| 2025-10-28 | 7.75 | 7.75 | 7.67 | 7.69 | -0.39% | 635,266 |
| 2025-10-27 | 7.70 | 7.75 | 7.67 | 7.72 | +0.39% | 652,515 |
| 2025-10-24 | 7.70 | 7.74 | 7.66 | 7.69 | -0.13% | 702,133 |
| 2025-10-23 | 7.60 | 7.70 | 7.60 | 7.70 | +1.18% | 995,514 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+7.38%). Schwächster Monat: Mär (-6.35%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Downer Edi Ltd (DOW.AU)?
6.84 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von DOW.AU?
8.65 im Hoch und 6.25 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Downer Edi Ltd?
Historisch war der stärkste Kalendermonat von DOW.AU der Mai (Durchschnitt +7.38%), der schwächste der Mär (Durchschnitt -6.35%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 455 Tageskerzen im Closelook-Datenlake.