Daito Trust Construction Co.,Ltd. (FRA:4D7)
Germany · Delayed Price · Currency is EUR 18.70
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:4D7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.01% | 44 |
| Mar 27, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.40 | 2.06% | 9,300 |
| Mar 26, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.00 | -0.51% | - |
| Mar 25, 2026 | 19.20 | 19.50 | 19.20 | 19.50 | 19.10 | 2.09% | 4 |
| Mar 24, 2026 | 18.90 | 19.10 | 18.90 | 19.10 | 18.71 | 2.14% | 250 |
| Mar 23, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.32 | -4.59% | - |
| Mar 20, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.20 | - | - |
| Mar 19, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.20 | -0.51% | - |
| Mar 18, 2026 | 19.80 | 19.80 | 19.70 | 19.70 | 19.30 | - | 253 |
| Mar 17, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.30 | -0.51% | - |
| Mar 16, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.40 | 0.51% | - |
| Mar 13, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.30 | - | - |
| Mar 12, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.30 | -2.48% | - |
| Mar 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.79 | -0.98% | - |
| Mar 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 19.98 | 2.00% | 187 |
| Mar 9, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 19.59 | 1.52% | 250 |
| Mar 6, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.30 | 2.60% | - |
| Mar 5, 2026 | 19.50 | 19.60 | 19.20 | 19.20 | 18.81 | -0.52% | 1,000 |
| Mar 4, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 18.91 | 1.05% | - |
| Mar 3, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.71 | -1.04% | - |
| Mar 2, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 18.91 | -0.52% | - |
| Feb 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.00 | -1.02% | - |
| Feb 26, 2026 | 19.30 | 19.60 | 19.30 | 19.60 | 19.20 | 2.08% | 3,139 |
| Feb 25, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.81 | 0.52% | - |
| Feb 24, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.71 | 0.53% | - |
| Feb 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.61 | - | - |
| Feb 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.61 | 0.53% | - |
| Feb 19, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.51 | -1.05% | - |
| Feb 18, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.71 | 1.06% | - |
| Feb 17, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.51 | 0.53% | - |
| Feb 16, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.42 | -1.57% | - |
| Feb 13, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.71 | -1.04% | - |
| Feb 12, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 18.91 | 3.76% | - |
| Feb 11, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.22 | 0.54% | - |