Daito Trust Construction Co.,Ltd. (FRA:4D7)
Germany · Delayed Price · Currency is EUR 18.50
+0.40 (2.21%)
Last updated: Oct 23, 2026, 3:13 PM CEST
FRA:4D7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 2.21% | 271 |
| Oct 22, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Oct 21, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Oct 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Oct 19, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Oct 16, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Oct 15, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Oct 14, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Oct 13, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | - |
| Oct 12, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Oct 9, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Oct 8, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Oct 7, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Oct 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Oct 5, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Oct 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Oct 1, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Sep 30, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Sep 29, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.39% | - |
| Sep 28, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.75 | -0.55% | - |
| Sep 25, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 17.84 | 0.55% | - |
| Sep 24, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.75 | -1.62% | - |
| Sep 23, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.04 | -0.54% | - |
| Sep 22, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.14 | 0.54% | - |
| Sep 21, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.04 | - | - |
| Sep 18, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.04 | -1.60% | - |
| Sep 17, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.33 | 1.62% | - |
| Sep 16, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.04 | -0.54% | - |
| Sep 15, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.14 | -0.53% | - |
| Sep 14, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.23 | 2.19% | - |
| Sep 11, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 17.84 | - | - |
| Sep 10, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 17.84 | -0.54% | - |
| Sep 9, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 17.94 | 0.55% | - |
| Sep 8, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 17.84 | 2.23% | - |
| Sep 7, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.45 | -1.10% | - |
| Sep 4, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.65 | - | - |
| Sep 3, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.65 | 1.12% | - |
| Sep 2, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.45 | -1.10% | - |
| Sep 1, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.65 | 1.12% | - |
| Aug 31, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.45 | -0.56% | - |
| Aug 28, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.55 | 0.56% | - |
| Aug 27, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.45 | -1.10% | - |
| Aug 26, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.65 | 1.69% | - |
| Aug 25, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.36 | -0.56% | - |
| Aug 24, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.45 | 0.56% | - |
| Aug 21, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.36 | 1.71% | - |
| Aug 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.06 | -1.13% | 280 |
| Aug 19, 2026 | 17.50 | 17.70 | 17.50 | 17.70 | 17.26 | 2.31% | 280 |
| Aug 18, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 16.87 | -1.14% | - |
| Aug 17, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.06 | -0.57% | - |