D-Market Elektronik Hizmetler ve Ticaret A.S. - 8WZ.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.36	2.36	2.4	2.38	2.32	2
September 04, 2025	2.28	2.42	2.42	2.42	2.28	2
September 03, 2025	2.28	2.3	2.3	2.3	2.28	2
September 02, 2025	2.32	2.32	2.32	2.32	2.32	2
September 01, 2025	2.3	2.3	2.32	2.32	2.3	2
August 29, 2025	2.36	2.38	2.38	2.38	2.36	2
August 28, 2025	2.4	2.4	2.4	2.4	2.4	2
August 27, 2025	2.4	2.42	2.42	2.42	2.4	2
August 26, 2025	2.34	2.42	2.42	2.42	2.34	2
August 25, 2025	2.44	2.46	2.46	2.46	2.44	2
August 22, 2025	2.42	2.48	2.48	2.48	2.42	2
August 21, 2025	2.36	2.42	2.42	2.42	2.36	2
August 20, 2025	2.3	2.38	2.38	2.38	2.3	2
August 19, 2025	2.5	2.4	2.4	2.5	2.4	2
August 18, 2025	2.48	2.52	2.54	2.52	2.48	2
August 15, 2025	2.54	2.54	2.54	2.54	2.54	2
August 14, 2025	2.5	2.52	2.56	2.58	2.48	500
August 13, 2025	2.56	2.58	2.58	2.58	2.56	500
August 12, 2025	2.42	2.6	2.6	2.6	2.42	500
August 11, 2025	2.4	2.46	2.46	2.46	2.4	500
August 08, 2025	2.36	2.42	2.42	2.42	2.36	500
August 07, 2025	2.36	2.36	2.36	2.36	2.36	500
August 06, 2025	2.32	2.38	2.38	2.42	2.32	500
August 05, 2025	2.38	2.36	2.36	2.38	2.36	500
August 04, 2025	2.24	2.36	2.36	2.36	2.24	500
August 01, 2025	2.3	2.22	2.3	2.4	2.22	500
July 31, 2025	2.16	2.32	2.32	2.32	2.16	500
July 30, 2025	2.14	2.18	2.18	2.22	2.14	500
July 29, 2025	2.12	2.14	2.14	2.14	2.12	500
July 28, 2025	2.12	2.14	2.14	2.14	2.12	500
July 25, 2025	2.12	2.1	2.1	2.14	2.1	1,600
July 24, 2025	2.12	2.1	2.1	2.18	2.1	500
July 23, 2025	2.12	2.16	2.16	2.16	2.12	500
July 22, 2025	2.18	2.16	2.16	2.2	2.16	500
July 21, 2025	2.2	2.22	2.22	2.22	2.2	500
July 18, 2025	2.2	2.2	2.22	2.2	2.18	500
July 17, 2025	2.22	2.24	2.24	2.24	2.22	500
July 16, 2025	2.24	2.24	2.24	2.3	2.24	500
July 15, 2025	2.3	2.32	2.32	2.36	2.3	500
July 14, 2025	2.34	2.36	2.36	2.4	2.34	500
July 11, 2025	2.36	2.38	2.38	2.38	2.36	500
July 10, 2025	2.36	2.4	2.4	2.4	2.36	500
July 09, 2025	2.36	2.44	2.44	2.44	2.36	500
July 08, 2025	2.34	2.38	2.38	2.38	2.34	500
July 07, 2025	2.34	2.38	2.38	2.38	2.34	500
July 04, 2025	2.34	2.34	2.34	2.34	2.34	500
July 03, 2025	2.28	2.34	2.36	2.34	2.28	500
July 02, 2025	2.34	2.34	2.34	2.34	2.34	500
July 01, 2025	2.24	2.32	2.32	2.32	2.24	500
June 30, 2025	2.28	2.28	2.28	2.28	2.28	500
June 27, 2025	2.28	2.3	2.3	2.32	2.28	500
June 26, 2025	2.32	2.32	2.32	2.36	2.32	500
June 25, 2025	2.44	2.34	2.42	2.44	2.34	500
June 24, 2025	2.4	2.46	2.46	2.46	2.4	500
June 23, 2025	2.46	2.46	2.46	2.54	2.46	2,100
June 20, 2025	2.5	2.52	2.52	2.54	2.5	500
June 19, 2025	2.52	2.52	2.52	2.52	2.52	500
June 18, 2025	2.52	2.54	2.54	2.54	2.52	500
June 17, 2025	2.46	2.54	2.54	2.54	2.46	500
June 16, 2025	2.42	2.5	2.5	2.56	2.42	500

D-Market Elektronik Hizmetler ve Ticaret A.S. (8WZ.F) XETRA