DIGITAL HEARTS HOLDINGS Co., Ltd. (FRA:957)
Germany · Delayed Price · Currency is EUR 3.480
0.00 (0.00%)
Last updated: Jun 15, 2026, 3:25 PM CET
FRA:957 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | - | - |
| Jun 12, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.25% | - |
| Jun 11, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Jun 10, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Jun 9, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.73% | - |
| Jun 8, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| Jun 5, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.64% | - |
| Jun 4, 2026 | 3.66 | 3.68 | 3.66 | 3.66 | 3.66 | -1.08% | - |
| Jun 3, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Jun 2, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Jun 1, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| May 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.06% | - |
| May 28, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| May 27, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | - |
| May 26, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| May 25, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.06% | - |
| May 22, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| May 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| May 20, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.02% | - |
| May 19, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | 4.76% | - |
| May 18, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.58% | - |
| May 15, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| May 14, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | -6.25% | - |
| May 13, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| May 12, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.88% | - |
| May 11, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| May 8, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | - | - |
| May 7, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| May 6, 2026 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| May 5, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| May 4, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.93% | - |
| Apr 30, 2026 | 4.18 | 4.28 | 4.18 | 4.28 | 4.28 | 0.94% | - |
| Apr 29, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Apr 28, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Apr 27, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | - |
| Apr 24, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Apr 23, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | - |
| Apr 22, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Apr 21, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.29% | - |
| Apr 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.36% | - |
| Apr 17, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Apr 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.38% | - |
| Apr 15, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.40% | - |
| Apr 14, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.94% | - |
| Apr 13, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Apr 10, 2026 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | -2.30% | - |
| Apr 9, 2026 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | -3.13% | - |
| Apr 8, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.36% | - |
| Apr 7, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.31% | - |
| Apr 2, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.37% | - |