Darwin AG (FRA:7V0)
27.00
0.00 (0.00%)
At close: Aug 22, 2025, 10:00 PM CET
Darwin AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | - | - |
Aug 21, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1.50% | - |
Aug 20, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | - | - |
Aug 19, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | - | - |
Aug 18, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | - | - |
Aug 15, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | - | - |
Aug 14, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | - | - |
Aug 13, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | - | - |
Aug 12, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | 0.76% | - |
Aug 11, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | - | - |
Aug 8, 2025 | 27.00 | 27.00 | 26.40 | 26.40 | - | -4.35% | 300 |
Aug 7, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | - | - |
Aug 6, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | -2.13% | - |
Aug 5, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | - | - |
Aug 4, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | - | - |
Aug 1, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | - | - |
Jul 31, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | - | - |
Jul 30, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | - | - |
Jul 29, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | 0.71% | - |
Jul 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1.45% | - |
Jul 25, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | -3.50% | - |
Jul 24, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | - | - |
Jul 23, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | -2.05% | - |
Jul 22, 2025 | 29.00 | 29.20 | 29.00 | 29.20 | - | 0.69% | 10 |
Jul 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
Jul 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | -0.68% | - |
Jul 17, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | - | - |
Jul 16, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | - | - |
Jul 15, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | - | - |
Jul 14, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | - | 45 |
Jul 11, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | - | - |
Jul 10, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | - | - |
Jul 9, 2025 | 28.80 | 29.20 | 28.80 | 29.20 | - | 1.39% | 254 |
Jul 8, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | - | - |
Jul 7, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | - | - |
Jul 4, 2025 | 29.40 | 29.60 | 28.80 | 28.80 | - | -5.26% | 332 |
Jul 3, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
Jul 2, 2025 | 31.00 | 31.00 | 30.40 | 30.40 | - | -1.94% | 140 |
Jul 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | -0.64% | - |
Jun 30, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | - | - | - |
Jun 27, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | - | - | - |
Jun 26, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | - | -1.27% | - |
Jun 25, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | - | - |
Jun 24, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | - | - |
Jun 23, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | - | - |
Jun 20, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | - | - |
Jun 19, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | -0.63% | - |
Jun 18, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | - | - | - |
Jun 17, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | - | -0.62% | - |
Jun 16, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | - | - |