Daldrup & Söhne Aktiengesellschaft (FRA:4DS)
Germany · Delayed Price · Currency is EUR 13.15
-0.15 (-1.13%)
At close: Sep 9, 2025
FRA:4DS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 13.25 | 13.25 | 13.00 | 13.15 | - | -1.13% | 2,977 |
| Sep 8, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | - | 1,390 |
| Sep 5, 2025 | 13.60 | 13.60 | 13.20 | 13.30 | - | -2.21% | 870 |
| Sep 4, 2025 | 13.60 | 13.65 | 13.25 | 13.60 | - | 0.74% | 1,276 |
| Sep 3, 2025 | 13.25 | 13.50 | 13.25 | 13.50 | - | 1.89% | 1,633 |
| Sep 2, 2025 | 13.20 | 13.25 | 13.05 | 13.25 | - | - | 717 |
| Sep 1, 2025 | 13.25 | 13.25 | 13.20 | 13.25 | - | -0.38% | 1,615 |
| Aug 29, 2025 | 13.65 | 13.65 | 13.30 | 13.30 | - | -1.85% | 71 |
| Aug 28, 2025 | 13.60 | 13.70 | 13.55 | 13.55 | - | 1.12% | 4,167 |
| Aug 27, 2025 | 13.40 | 13.60 | 13.40 | 13.40 | - | -0.37% | 759 |
| Aug 26, 2025 | 13.80 | 13.80 | 13.35 | 13.45 | - | -1.82% | 459 |
| Aug 25, 2025 | 13.65 | 14.00 | 13.60 | 13.70 | - | 5.79% | 3,767 |
| Aug 22, 2025 | 13.00 | 13.00 | 12.95 | 12.95 | - | -0.77% | 1,014 |
| Aug 21, 2025 | 13.10 | 13.15 | 13.05 | 13.05 | - | - | 1,270 |
| Aug 20, 2025 | 13.25 | 13.35 | 12.95 | 13.05 | - | -2.97% | 2,414 |
| Aug 19, 2025 | 12.95 | 13.45 | 12.95 | 13.45 | - | 3.86% | 1,867 |
| Aug 18, 2025 | 13.00 | 13.05 | 12.95 | 12.95 | - | 0.78% | 648 |
| Aug 15, 2025 | 12.65 | 13.05 | 12.65 | 12.85 | - | -0.39% | 1,723 |
| Aug 14, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | - | 2,371 |
| Aug 13, 2025 | 12.30 | 12.90 | 12.30 | 12.90 | - | 7.05% | 3,134 |
| Aug 12, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | - | - | 698 |
| Aug 11, 2025 | 13.30 | 13.30 | 12.00 | 12.05 | - | -10.41% | 10,543 |
| Aug 8, 2025 | 13.50 | 13.50 | 13.45 | 13.45 | - | 1.13% | 400 |
| Aug 7, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | - | 150 |
| Aug 6, 2025 | 13.45 | 13.45 | 13.20 | 13.30 | - | 0.76% | 1,132 |
| Aug 5, 2025 | 13.75 | 13.75 | 13.20 | 13.20 | - | -4.00% | 4,379 |
| Aug 4, 2025 | 13.75 | 13.80 | 13.40 | 13.75 | - | -1.43% | 2,573 |
| Aug 1, 2025 | 14.10 | 14.20 | 13.45 | 13.95 | - | -1.41% | 3,389 |
| Jul 31, 2025 | 14.20 | 14.20 | 14.15 | 14.15 | - | -0.35% | 3,718 |
| Jul 30, 2025 | 14.20 | 14.20 | 14.00 | 14.20 | - | 0.35% | 2,401 |
| Jul 29, 2025 | 14.00 | 14.20 | 14.00 | 14.15 | - | -0.35% | 2,527 |
| Jul 28, 2025 | 14.25 | 14.60 | 14.00 | 14.20 | - | 0.71% | 5,186 |
| Jul 25, 2025 | 13.45 | 14.25 | 13.45 | 14.10 | - | 5.62% | 7,155 |
| Jul 24, 2025 | 13.55 | 13.55 | 13.30 | 13.35 | - | -3.96% | 829 |
| Jul 23, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | - | 2,740 |
| Jul 22, 2025 | 14.10 | 14.10 | 13.85 | 13.90 | - | -1.42% | 4,370 |
| Jul 21, 2025 | 14.35 | 14.60 | 13.75 | 14.10 | - | 8.88% | 19,711 |
| Jul 18, 2025 | 12.85 | 13.00 | 12.85 | 12.95 | - | 1.17% | 2,398 |
| Jul 17, 2025 | 12.80 | 12.85 | 12.75 | 12.80 | - | -2.66% | 4,055 |
| Jul 16, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | - | - | 2,632 |
| Jul 15, 2025 | 13.65 | 13.65 | 13.15 | 13.15 | - | -3.66% | 2,195 |
| Jul 14, 2025 | 13.70 | 13.70 | 13.55 | 13.65 | - | 0.74% | 260 |
| Jul 11, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | - | - | 2,151 |
| Jul 10, 2025 | 13.30 | 13.65 | 13.30 | 13.55 | - | 2.26% | 990 |
| Jul 9, 2025 | 13.40 | 13.40 | 13.15 | 13.25 | - | -0.75% | 505 |
| Jul 8, 2025 | 13.15 | 13.35 | 13.15 | 13.35 | - | 2.69% | 2,387 |
| Jul 7, 2025 | 13.50 | 13.70 | 12.70 | 13.00 | - | -6.47% | 6,629 |
| Jul 4, 2025 | 13.45 | 14.15 | 13.35 | 13.90 | - | 2.21% | 3,235 |
| Jul 3, 2025 | 13.45 | 13.70 | 13.40 | 13.60 | - | - | 635 |
| Jul 2, 2025 | 12.00 | 13.95 | 11.90 | 13.60 | - | 7.51% | 16,416 |