DEXUS (FRA:0DPS)
Germany · Delayed Price · Currency is EUR 3.440
+0.060 (1.78%)
At close: Jul 17, 2026
FRA:0DPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.50% | - |
| Jul 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.97% | - |
| Jul 16, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.12% | 1 |
| Jul 15, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.06% | 1 |
| Jul 14, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.38% | - |
| Jul 13, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.31% | - |
| Jul 10, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.24% | - |
| Jul 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.35% | - |
| Jul 8, 2026 | 3.41 | 3.41 | 3.39 | 3.39 | 3.39 | 1.00% | 600 |
| Jul 7, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.84% | - |
| Jul 6, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.80% | - |
| Jul 3, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.49% | - |
| Jul 2, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 1.01% | - |
| Jul 1, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.05% | - |
| Jun 30, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.01% | - |
| Jun 29, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.42% | - |
| Jun 26, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.37 | -0.11% | - |
| Jun 25, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.37 | 1.71% | - |
| Jun 24, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.32 | -1.92% | - |
| Jun 23, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.38 | -1.25% | - |
| Jun 22, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.42 | -0.04% | - |
| Jun 19, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.43 | 0.84% | - |
| Jun 18, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.40 | -1.77% | - |
| Jun 17, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.46 | -0.38% | - |
| Jun 16, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47 | -1.73% | - |
| Jun 15, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.53 | 1.73% | - |
| Jun 12, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47 | 2.69% | - |
| Jun 11, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.38 | 1.84% | - |
| Jun 10, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.32 | 1.17% | - |
| Jun 9, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.28 | 2.97% | - |
| Jun 8, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.19 | -1.35% | - |
| Jun 5, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.23 | 2.82% | - |
| Jun 4, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.14 | -0.86% | - |
| Jun 3, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.17 | -0.17% | - |
| Jun 2, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.17 | -3.61% | - |
| Jun 1, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.29 | -1.59% | - |
| May 29, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.35 | -4.60% | - |
| May 28, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.51 | -1.17% | - |
| May 27, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.55 | -1.31% | - |
| May 26, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.60 | -0.23% | - |
| May 25, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.60 | 0.16% | - |
| May 22, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.60 | -0.87% | - |
| May 21, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.63 | 1.93% | - |
| May 20, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.56 | -1.33% | - |
| May 19, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.61 | 2.18% | - |
| May 18, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.53 | -0.92% | - |
| May 15, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.57 | -0.54% | - |
| May 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.58 | 0.38% | - |
| May 13, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.57 | 0.75% | - |
| May 12, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.54 | -1.81% | - |