DOW POSTS 6TH DAY OF GAINS BUT NASDAQ SLIPS

Fed's Collins warns interest rates will likely stay higher for longer

The Dixie Group, Inc. (DX6.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.6100

+0.0100

(+1.67%)

At close: 08:03AM CEST

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	100
May 07, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 06, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
May 03, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
May 02, 2024	0.4880	0.4880	0.4880	0.4880	0.4880	-
Apr 30, 2024	0.4880	0.4880	0.4880	0.4880	0.4880	-
Apr 29, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Apr 26, 2024	0.3780	0.3780	0.3780	0.3780	0.3780	-
Apr 25, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	-
Apr 24, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 23, 2024	0.4960	0.4960	0.4960	0.4960	0.4960	-
Apr 22, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Apr 19, 2024	0.3840	0.3840	0.3840	0.3840	0.3840	-
Apr 18, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Apr 17, 2024	0.4920	0.4920	0.4920	0.4920	0.4920	-
Apr 16, 2024	0.4880	0.4880	0.4880	0.4880	0.4880	-
Apr 15, 2024	0.4920	0.4920	0.4920	0.4920	0.4920	-
Apr 12, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Apr 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Apr 10, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	-
Apr 09, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 08, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 05, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	-
Apr 04, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Apr 03, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Apr 02, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Mar 28, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Mar 27, 2024	0.3780	0.3780	0.3780	0.3780	0.3780	-
Mar 26, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Mar 25, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Mar 22, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Mar 21, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Mar 20, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Mar 19, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 18, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 15, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Mar 14, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 13, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 12, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Mar 11, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Mar 08, 2024	0.4820	0.4820	0.4820	0.4820	0.4820	-
Mar 07, 2024	0.4920	0.4920	0.4920	0.4920	0.4920	-
Mar 06, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 05, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Mar 04, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Mar 01, 2024	0.4820	0.4820	0.4820	0.4820	0.4820	-
Feb 29, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 28, 2024	0.4880	0.4880	0.4880	0.4880	0.4880	-
Feb 27, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Feb 26, 2024	0.4820	0.4820	0.4820	0.4820	0.4820	-
Feb 23, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 22, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Feb 21, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Feb 20, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Feb 19, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Feb 16, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Feb 15, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Feb 14, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Feb 13, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Feb 12, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Feb 09, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Feb 08, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Feb 07, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Feb 06, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 05, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Feb 02, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 01, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 31, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jan 30, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 29, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 26, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Jan 25, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jan 24, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 23, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jan 22, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jan 19, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 18, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
Jan 17, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Jan 16, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jan 15, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 12, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 11, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Jan 10, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jan 09, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jan 08, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
Jan 05, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Jan 04, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Jan 03, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Jan 02, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 29, 2023	0.6500	0.6550	0.6500	0.6550	0.6550	-
Dec 28, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 27, 2023	0.6550	0.6550	0.6550	0.6550	0.6550	-
Dec 22, 2023	0.5800	0.6000	0.5800	0.6000	0.6000	100
Dec 21, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
Dec 20, 2023	0.6450	0.6450	0.6450	0.6450	0.6450	-
Dec 19, 2023	0.7300	0.7300	0.7300	0.7300	0.7300	-
Dec 18, 2023	0.7650	0.7650	0.7650	0.7650	0.7650	-
Dec 15, 2023	0.8150	0.8150	0.8150	0.8150	0.8150	-
Dec 14, 2023	0.7850	0.7850	0.7850	0.7850	0.7850	-
Dec 13, 2023	0.8350	0.8350	0.8350	0.8350	0.8350	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7281-0.0005(-0.07%)

CRUDE OIL79.22+0.84(+1.07%)

Bitcoin CAD85,258.79-1,462.70(-1.69%)

DOW POSTS 6TH DAY OF GAINS BUT NASDAQ SLIPS

The Dixie Group, Inc. (DX6.F)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7281
-0.0005(-0.07%)

CRUDE OIL
79.22
+0.84(+1.07%)

Bitcoin CAD
85,258.79
-1,462.70(-1.69%)