DEXUS (FRA:0DPS)
Germany · Delayed Price · Currency is EUR 3.540
+0.020 (0.57%)
Last updated: Jun 19, 2026, 8:00 AM CET
FRA:0DPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.11% | - |
| Jun 25, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.71% | - |
| Jun 24, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.92% | - |
| Jun 23, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.25% | - |
| Jun 22, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.04% | - |
| Jun 19, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.84% | - |
| Jun 18, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.50 | -1.77% | - |
| Jun 17, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.38% | - |
| Jun 16, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.73% | - |
| Jun 15, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.73% | - |
| Jun 12, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.69% | - |
| Jun 11, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.84% | - |
| Jun 10, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.17% | - |
| Jun 9, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 2.97% | - |
| Jun 8, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.35% | - |
| Jun 5, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 2.82% | - |
| Jun 4, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.86% | - |
| Jun 3, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.17% | - |
| Jun 2, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -3.61% | - |
| Jun 1, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.59% | - |
| May 29, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -4.60% | - |
| May 28, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.17% | - |
| May 27, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.31% | - |
| May 26, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.23% | - |
| May 25, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.16% | - |
| May 22, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.87% | - |
| May 21, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.93% | - |
| May 20, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.67 | -1.33% | - |
| May 19, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.18% | - |
| May 18, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.64 | -0.92% | - |
| May 15, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| May 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.38% | - |
| May 13, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.68 | 0.75% | - |
| May 12, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.81% | - |
| May 11, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.72 | -0.77% | - |
| May 8, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.29% | - |
| May 7, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.16% | - |
| May 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.10% | - |
| May 5, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.79% | - |
| May 4, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 1.06% | - |
| Apr 30, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.04% | - |
| Apr 29, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 1.47% | - |
| Apr 28, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.84% | - |
| Apr 27, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.34% | - |
| Apr 24, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.87% | - |
| Apr 23, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Apr 22, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.33% | - |
| Apr 21, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.83% | - |
| Apr 20, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.40% | - |
| Apr 17, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.70 | 0.24% | - |