Daito Trust Construction Co.,Ltd. (FRA:4D7)
Germany · Delayed Price · Currency is EUR 16.20
-0.40 (-2.41%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:4D7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | - | -2.41% | - |
| Jun 2, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Jun 1, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -3.49% | - |
| May 29, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| May 28, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| May 27, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| May 26, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| May 25, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| May 22, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | - |
| May 21, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| May 20, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| May 19, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| May 18, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| May 15, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| May 14, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| May 13, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| May 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| May 11, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| May 8, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| May 7, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| May 6, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| May 5, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| May 4, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.60% | - |
| Apr 30, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Apr 29, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Apr 28, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Apr 27, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Apr 24, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Apr 23, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Apr 22, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Apr 21, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | 1.07% | 300 |
| Apr 20, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Apr 17, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Apr 16, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Apr 15, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Apr 14, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -3.11% | - |
| Apr 13, 2026 | 19.00 | 19.30 | 19.00 | 19.30 | 19.30 | -1.53% | 300 |
| Apr 10, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Apr 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Apr 8, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Apr 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Apr 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Apr 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Mar 31, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1.00% | 9 |
| Mar 30, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 3.33% | 44 |
| Mar 27, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.36 | 2.06% | 9,300 |
| Mar 26, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 18.96 | -0.51% | - |
| Mar 25, 2026 | 19.20 | 19.50 | 19.20 | 19.50 | 19.06 | 2.09% | 4 |
| Mar 24, 2026 | 18.90 | 19.10 | 18.90 | 19.10 | 18.67 | 2.14% | 250 |
| Mar 23, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.28 | -4.59% | - |