Dätwyler Holding AG (FRA:31D1)
Germany · Delayed Price · Currency is EUR 169.00
-2.00 (-1.17%)
Last updated: Jun 26, 2026, 8:31 PM CET
FRA:31D1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 171.00 | 180.00 | 171.00 | 180.00 | 180.00 | 6.51% | 54 |
| Jun 16, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.17% | - |
| Jun 15, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 3.01% | - |
| Jun 12, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | - |
| Jun 11, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | - |
| Jun 10, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -2.35% | - |
| Jun 9, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.58% | - |
| Jun 8, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -0.58% | - |
| Jun 5, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.58% | - |
| Jun 4, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -2.84% | 72 |
| Jun 3, 2026 | 169.00 | 176.00 | 169.00 | 176.00 | 176.00 | 5.39% | 72 |
| Jun 2, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.18% | - |
| Jun 1, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.74% | - |
| May 29, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.58% | - |
| May 28, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| May 27, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0.59% | - |
| May 26, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.58% | - |
| May 25, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 1.79% | - |
| May 22, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -2.33% | - |
| May 21, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 3.61% | - |
| May 20, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -4.05% | - |
| May 19, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -1.14% | - |
| May 18, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -0.57% | - |
| May 15, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| May 14, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -0.56% | - |
| May 13, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -1.12% | - |
| May 12, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| May 11, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -0.56% | - |
| May 8, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1.12% | - |
| May 7, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 2.89% | - |
| May 6, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 1.17% | - |
| May 5, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 2.40% | - |
| May 4, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1.83% | - |
| Apr 30, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | - |
| Apr 29, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -0.60% | - |
| Apr 28, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 1.84% | - |
| Apr 27, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.88% | - |
| Apr 24, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.23% | - |
| Apr 23, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.61% | - |
| Apr 22, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.62% | - |
| Apr 21, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -2.41% | - |
| Apr 20, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 3.11% | - |
| Apr 17, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1.90% | - |