Daldrup & Söhne Aktiengesellschaft (FRA:4DS)
Germany · Delayed Price · Currency is EUR 24.00
0.00 (0.00%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:4DS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.30 | 24.00 | 23.30 | 24.00 | 24.00 | - | 200 |
| Oct 22, 2026 | 23.30 | 24.40 | 23.30 | 24.00 | 24.00 | 4.35% | 61 |
| Oct 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 20, 2026 | 23.30 | 23.30 | 23.00 | 23.00 | 23.00 | -0.43% | - |
| Oct 19, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.43% | - |
| Oct 16, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.43% | - |
| Oct 15, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.85% | - |
| Oct 14, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.86% | - |
| Oct 13, 2026 | 22.90 | 23.30 | 22.90 | 23.30 | 23.30 | - | - |
| Oct 12, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.75% | - |
| Oct 9, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.33% | - |
| Oct 8, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Oct 7, 2026 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | -3.00% | - |
| Oct 6, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.43% | - |
| Oct 5, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.31% | - |
| Oct 2, 2026 | 22.60 | 22.90 | 22.60 | 22.90 | 22.90 | - | - |
| Oct 1, 2026 | 22.50 | 22.90 | 22.50 | 22.90 | 22.90 | 7.01% | - |
| Sep 30, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -3.17% | - |
| Sep 29, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.45% | - |
| Sep 28, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Sep 25, 2026 | 22.10 | 23.00 | 21.80 | 21.80 | 21.80 | -3.11% | 20 |
| Sep 24, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -3.02% | - |
| Sep 23, 2026 | 22.90 | 23.20 | 22.90 | 23.20 | 23.20 | 1.31% | - |
| Sep 22, 2026 | 22.30 | 22.90 | 22.30 | 22.90 | 22.90 | 1.78% | - |
| Sep 21, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.81% | - |
| Sep 18, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.90% | - |
| Sep 17, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.45% | - |
| Sep 16, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Sep 15, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Sep 14, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Sep 11, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.00% | - |
| Sep 10, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | - |
| Sep 9, 2026 | 23.10 | 23.30 | 23.10 | 23.30 | 23.30 | 0.43% | - |
| Sep 8, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Sep 7, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -3.80% | - |
| Sep 4, 2026 | 22.90 | 23.70 | 22.90 | 23.70 | 23.70 | 2.16% | 500 |
| Sep 3, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Sep 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | - |
| Sep 1, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Aug 31, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.26% | - |
| Aug 28, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 5.64% | - |
| Aug 27, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 20.92 | -1.40% | - |
| Aug 26, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.22 | -3.60% | - |
| Aug 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.01 | -0.89% | - |
| Aug 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.21 | 0.45% | - |
| Aug 21, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.11 | - | - |
| Aug 20, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.11 | 5.19% | - |
| Aug 19, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.02 | -1.40% | - |
| Aug 18, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.32 | -0.92% | - |
| Aug 17, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.51 | - | - |