DEXUS (FRA:0DPS)
Germany · Delayed Price · Currency is EUR 3.602
+0.066 (1.87%)
At close: Oct 23, 2026
FRA:0DPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.88% | - |
| Oct 22, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.87% | - |
| Oct 21, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.65% | - |
| Oct 20, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.04% | - |
| Oct 19, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.73% | - |
| Oct 16, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.34% | - |
| Oct 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.49 | 0.13% | - |
| Oct 14, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.18% | - |
| Oct 13, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.30% | - |
| Oct 12, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.10% | - |
| Oct 9, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.52 | 0.37% | - |
| Oct 8, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.88% | - |
| Oct 7, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.55% | - |
| Oct 6, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.91% | - |
| Oct 5, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.05% | - |
| Oct 2, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.41% | - |
| Oct 1, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.47% | - |
| Sep 30, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 4.28% | - |
| Sep 29, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.04% | - |
| Sep 28, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.52% | - |
| Sep 25, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.60% | - |
| Sep 24, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.11% | - |
| Sep 23, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.06% | - |
| Sep 22, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.19% | - |
| Sep 21, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.54% | - |
| Sep 18, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.39% | - |
| Sep 17, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.29% | - |
| Sep 16, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.49% | - |
| Sep 15, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.09% | - |
| Sep 14, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.04% | - |
| Sep 11, 2026 | 3.41 | 3.43 | 3.41 | 3.43 | 3.43 | -0.59% | 300 |
| Sep 10, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -2.31% | - |
| Sep 9, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.53 | -2.04% | - |
| Sep 8, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.12% | - |
| Sep 7, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.92% | - |
| Sep 4, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | - |
| Sep 3, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.16% | - |
| Sep 2, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.15% | - |
| Sep 1, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Aug 31, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.21% | - |
| Aug 28, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.63% | - |
| Aug 27, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.11% | - |
| Aug 26, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.50% | - |
| Aug 25, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.81% | - |
| Aug 24, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.05% | - |
| Aug 21, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -2.01% | - |
| Aug 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.78% | - |
| Aug 19, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.10% | - |
| Aug 18, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.24% | - |
| Aug 17, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.64% | - |