Daldrup & Söhne Aktiengesellschaft (FRA:4DS)
Germany · Delayed Price · Currency is EUR 24.10
-0.30 (-1.23%)
Last updated: Jul 17, 2026, 5:35 PM CET
FRA:4DS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.42% | - |
| Jul 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.42% | - |
| Jul 15, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.42% | - |
| Jul 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.42% | - |
| Jul 13, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.27% | - |
| Jul 10, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.43% | - |
| Jul 9, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.08% | - |
| Jul 8, 2026 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | 3.45% | 200 |
| Jul 7, 2026 | 22.50 | 24.10 | 22.50 | 23.20 | 23.20 | 1.31% | 250 |
| Jul 6, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.78% | - |
| Jul 3, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 4.17% | - |
| Jul 2, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.37% | - |
| Jul 1, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 7.35% | - |
| Jun 30, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.39% | - |
| Jun 29, 2026 | 21.20 | 21.40 | 20.00 | 20.90 | 20.90 | -4.13% | 6,660 |
| Jun 26, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -4.39% | - |
| Jun 25, 2026 | 21.70 | 22.80 | 21.70 | 22.80 | 22.80 | 4.11% | 5 |
| Jun 24, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.92% | - |
| Jun 23, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | - |
| Jun 22, 2026 | 21.70 | 21.70 | 21.60 | 21.60 | 21.60 | - | 30 |
| Jun 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jun 18, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 9.09% | - |
| Jun 17, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Jun 16, 2026 | 18.35 | 19.90 | 18.35 | 19.90 | 19.90 | 2.84% | 155 |
| Jun 15, 2026 | 19.55 | 19.55 | 19.35 | 19.35 | 19.35 | -4.21% | 50 |
| Jun 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Jun 11, 2026 | 19.90 | 20.80 | 19.90 | 20.80 | 20.80 | -3.26% | 5 |
| Jun 10, 2026 | 20.70 | 21.50 | 20.70 | 21.50 | 21.50 | -0.92% | 5 |
| Jun 9, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.36% | - |
| Jun 8, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | - | 4 |
| Jun 5, 2026 | 20.70 | 22.00 | 20.70 | 22.00 | 22.00 | 2.80% | 320 |
| Jun 4, 2026 | 21.10 | 21.40 | 21.10 | 21.40 | 21.40 | -3.17% | 4 |
| Jun 3, 2026 | 22.60 | 23.00 | 22.10 | 22.10 | 22.10 | -4.74% | 11 |
| Jun 2, 2026 | 23.30 | 23.30 | 23.20 | 23.20 | 23.20 | -1.28% | 35 |
| Jun 1, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -5.24% | - |
| May 29, 2026 | 23.80 | 25.30 | 23.80 | 24.80 | 24.80 | 4.64% | 830 |
| May 28, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.42% | - |
| May 27, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.26% | - |
| May 26, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.24% | - |
| May 25, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.11% | 75 |
| May 22, 2026 | 23.40 | 23.70 | 23.40 | 23.70 | 23.70 | 1.72% | 200 |
| May 21, 2026 | 22.20 | 23.30 | 22.20 | 23.30 | 23.30 | 4.48% | 10 |
| May 20, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.45% | - |
| May 19, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.18% | - |
| May 18, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.87% | - |
| May 15, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 5.00% | - |
| May 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.45% | 289 |
| May 13, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 2.31% | - |
| May 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| May 11, 2026 | 23.30 | 23.30 | 20.70 | 21.40 | 21.40 | -0.93% | 8,650 |