Skip to main content
logo
DeNA Co., Ltd. (FRA:D2N)
Germany flag Germany · Delayed Price · Currency is EUR
12.70
+0.02 (0.13%)
Last updated: Jul 20, 2026, 8:07 AM CET

FRA:D2N Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202612.6812.6812.6812.6812.680.41%-
Jul 16, 202612.6312.6312.6312.6312.63-2.50%-
Jul 15, 202612.9612.9612.9612.9612.96-1.65%-
Jul 14, 202613.1713.1713.1713.1713.170.40%-
Jul 13, 202613.1213.1213.1213.1213.12-1.56%-
Jul 10, 202613.3313.3313.3313.3313.33-0.28%-
Jul 9, 202613.3713.3713.3713.3713.37-1.07%-
Jul 8, 202613.5113.5113.5113.5113.51-3.50%-
Jul 7, 202614.0014.0014.0014.0014.000.27%-
Jul 6, 202613.9613.9613.9613.9613.96-1.40%-
Jul 3, 202614.1014.1614.1014.1614.16-0.04%-
Jul 2, 202614.0514.1714.0514.1714.176.85%-
Jul 1, 202613.2613.2613.2613.2613.262.20%-
Jun 30, 202612.9712.9712.9712.9712.970.68%-
Jun 29, 202612.8912.8912.8912.8912.891.03%-
Jun 26, 202612.7512.7512.7512.7512.751.32%-
Jun 25, 202612.5912.5912.5912.5912.591.22%-
Jun 24, 202612.4412.4412.4412.4412.44-2.16%-
Jun 23, 202612.7112.7112.7112.7112.71-1.27%-
Jun 22, 202612.8712.8712.8712.8712.872.47%-
Jun 19, 202612.5612.5612.5612.5612.56-5.09%-
Jun 18, 202613.2413.2413.2413.2413.24-4.94%-
Jun 17, 202613.9313.9313.9313.9313.930.74%-
Jun 16, 202613.8213.8213.8213.8213.82-2.29%-
Jun 15, 202614.1514.1514.1514.1514.15-0.16%-
Jun 12, 202614.1714.1714.1714.1714.171.83%-
Jun 11, 202613.9213.9213.9213.9213.92-0.94%-
Jun 10, 202614.0514.0514.0514.0514.05-1.08%-
Jun 9, 202614.2014.2014.2014.2014.20-0.06%-
Jun 8, 202614.2114.2114.2114.2114.211.02%-
Jun 5, 202614.0714.0714.0714.0714.071.15%-
Jun 4, 202613.9113.9113.9113.9113.91-2.26%-
Jun 3, 202614.2314.2314.2314.2314.230.25%-
Jun 2, 202614.1914.1914.1914.1914.19-1.20%-
Jun 1, 202614.3614.3614.3614.3614.362.82%-
May 29, 202613.9713.9713.9713.9713.97-0.89%-
May 28, 202614.1014.1014.1014.1014.100.03%-
May 27, 202614.0914.0914.0914.0914.09-0.33%-
May 26, 202614.1414.1414.1414.1414.14-2.58%-
May 25, 202614.5114.5114.5114.5114.51-0.79%-
May 22, 202614.6014.6314.6014.6314.630.67%760
May 21, 202614.5314.5314.5314.5314.53-0.57%-
May 20, 202614.6114.6114.6114.6114.610.43%-
May 19, 202614.5514.5514.5514.5514.551.01%-
May 18, 202614.4114.4114.4114.4114.410.29%-
May 15, 202614.3614.3614.3614.3614.363.16%-
May 14, 202613.9213.9213.9213.9213.922.73%500
May 13, 202613.5513.5513.5513.5513.554.26%70
May 12, 202613.9914.0812.7013.0013.00-7.74%5,082
May 11, 202614.0914.0914.0914.0914.09-0.90%-