DeNA Co., Ltd. (FRA:D2N)
Germany · Delayed Price · Currency is EUR 13.50
+0.20 (1.50%)
At close: Mar 27, 2026
FRA:D2N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Mar 26, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Mar 25, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Mar 24, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Mar 23, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -7.64% | - |
| Mar 20, 2026 | 13.70 | 14.40 | 13.70 | 14.40 | 14.40 | 5.11% | 700 |
| Mar 19, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | 10 |
| Mar 18, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.21% | - |
| Mar 17, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Mar 16, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Mar 13, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Mar 12, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 750 |
| Mar 11, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Mar 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | - |
| Mar 9, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Mar 6, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Mar 5, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.79% | - |
| Mar 4, 2026 | 14.00 | 14.60 | 14.00 | 14.60 | 14.60 | 0.69% | 100 |
| Mar 3, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | 100 |
| Mar 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Feb 27, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 6.47% | - |
| Feb 26, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| Feb 25, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -5.52% | - |
| Feb 24, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 80 |
| Feb 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.97% | - |
| Feb 20, 2026 | 14.50 | 15.10 | 14.50 | 15.10 | 15.10 | 4.14% | 140 |
| Feb 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.68% | - |
| Feb 18, 2026 | 14.50 | 14.90 | 14.50 | 14.90 | 14.90 | 2.76% | 70 |
| Feb 17, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.68% | - |
| Feb 16, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | -1.97% | 1,450 |
| Feb 13, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -6.17% | 4,624 |
| Feb 12, 2026 | 14.80 | 16.60 | 14.80 | 16.20 | 16.20 | 13.29% | 3,767 |
| Feb 11, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Feb 10, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 6.02% | - |
| Feb 9, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.92% | - |
| Feb 6, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 13.22% | - |
| Feb 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -10.37% | - |
| Feb 4, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Feb 3, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.82% | - |
| Feb 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.96% | - |
| Jan 30, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Jan 29, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jan 28, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Jan 27, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jan 26, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Jan 23, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jan 22, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jan 21, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Jan 20, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Jan 19, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |