Dingdong (Cayman) Limited (FRA:945)
Germany · Delayed Price · Currency is EUR 1.700
+0.020 (1.19%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:945 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 75 |
| Oct 22, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.00% | - |
| Oct 21, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -5.41% | - |
| Oct 20, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | -1.07% | - |
| Oct 19, 2026 | 1.81 | 1.87 | 1.81 | 1.87 | 1.87 | 2.75% | - |
| Oct 16, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.67% | - |
| Oct 15, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | -0.53% | - |
| Oct 14, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.59% | - |
| Oct 13, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | 5.46% | - |
| Oct 12, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.23% | - |
| Oct 9, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70% | - |
| Oct 8, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.22% | - |
| Oct 7, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | - | - |
| Oct 6, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | -2.17% | - |
| Oct 5, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.60% | - |
| Oct 2, 2026 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 0.54% | - |
| Oct 1, 2026 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 1.09% | - |
| Sep 30, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | - |
| Sep 29, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.66% | - |
| Sep 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Sep 25, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | -2.07% | - |
| Sep 24, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | - | - |
| Sep 23, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | -1.53% | - |
| Sep 22, 2026 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | 1.03% | - |
| Sep 21, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 1.57% | - |
| Sep 18, 2026 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | 4.95% | - |
| Sep 17, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Sep 16, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.67% | - |
| Sep 15, 2026 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | -0.53% | - |
| Sep 14, 2026 | 1.78 | 1.88 | 1.78 | 1.88 | 1.88 | 5.03% | - |
| Sep 11, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70% | - |
| Sep 10, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -3.30% | - |
| Sep 9, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | -3.19% | - |
| Sep 8, 2026 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 2.17% | - |
| Sep 7, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.13% | - |
| Sep 4, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | - |
| Sep 3, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | - |
| Sep 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.15% | - |
| Sep 1, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Aug 31, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.17% | - |
| Aug 28, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.13% | - |
| Aug 27, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | - |
| 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% | - |