Dätwyler Holding AG (FRA:31D1)
Germany · Delayed Price · Currency is EUR 139.00
+2.00 (1.46%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:31D1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1.46% | - |
| Aug 25, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.72% | - |
| Aug 24, 2026 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | -3.50% | 18 |
| Aug 21, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | 12 |
| Aug 20, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Aug 19, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Aug 18, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Aug 17, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Aug 14, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Aug 13, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Aug 12, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Aug 11, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -0.69% | - |
| Aug 10, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -0.69% | - |
| Aug 7, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Aug 6, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.40% | - |
| Aug 5, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -0.69% | - |
| Aug 4, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0.70% | - |
| Aug 3, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -2.05% | - |
| Jul 31, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 2.10% | - |
| Jul 30, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Jul 29, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 1.42% | - |
| Jul 28, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -2.08% | - |
| Jul 27, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -2.04% | - |
| Jul 24, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -7.55% | - |
| Jul 23, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Jul 22, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Jul 21, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Jul 20, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Jul 17, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.63% | - |
| Jul 16, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.28% | - |
| Jul 15, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -5.45% | - |
| Jul 14, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Jul 13, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1.23% | - |
| Jul 10, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 3.16% | - |
| Jul 9, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -3.07% | - |
| Jul 8, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -2.40% | - |
| Jul 7, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | - |
| Jul 6, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.76% | - |
| Jul 3, 2026 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 2.41% | - |
| Jul 2, 2026 | 165.00 | 166.00 | 165.00 | 166.00 | 166.00 | 1.84% | - |
| Jul 1, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -2.98% | - |
| Jun 30, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -0.59% | - |
| Jun 29, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.17% | - |
| Jun 26, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 1.18% | - |
| Jun 25, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0.60% | - |
| Jun 24, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -0.59% | - |
| Jun 23, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.59% | - |
| Jun 22, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.58% | - |
| Jun 19, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -0.58% | - |
| Jun 18, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -4.44% | - |