Dingdong (Cayman) Limited (FRA:945)
Germany · Delayed Price · Currency is EUR 1.900
-0.040 (-2.06%)
At close: Aug 26, 2026
FRA:945 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.06% | - |
| Aug 25, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.00% | - |
| Aug 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | - |
| Aug 21, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 4.26% | - |
| Aug 20, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | - |
| Aug 19, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | - |
| Aug 18, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.04% | - |
| Aug 17, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | 2.06% | - |
| Aug 14, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | - |
| Aug 13, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 2.08% | - |
| Aug 12, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.04% | - |
| Aug 11, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 2.08% | - |
| Aug 10, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.67% | - |
| Aug 7, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.19% | - |
| Aug 6, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -5.67% | - |
| Aug 5, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -5.83% | - |
| Aug 4, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.74% | - |
| Aug 3, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 7.00% | - |
| Jul 31, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Jul 29, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Jul 28, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Jul 27, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | - |
| Jul 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | - |
| Jul 23, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | - |
| Jul 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | - |
| Jul 21, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 2.06% | - |
| Jul 20, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.04% | - |
| Jul 17, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jul 16, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.04% | - |
| Jul 15, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 3.16% | - |
| Jul 14, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 4.97% | - |
| Jul 13, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.69% | - |
| Jul 10, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 4.71% | - |
| Jul 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.41% | - |
| Jul 8, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 5.39% | - |
| Jul 7, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | - |
| Jul 6, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Jul 3, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Jul 2, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.48% | - |
| Jul 1, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | - |
| Jun 30, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Jun 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 4.58% | - |
| Jun 26, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -10.00% | - |
| Jun 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | - |
| Jun 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Jun 23, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -5.23% | - |
| Jun 22, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Jun 19, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -6.56% | - |
| Jun 18, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.61% | - |