DeNA Co., Ltd. (FRA:D2N)
Germany · Delayed Price · Currency is EUR 13.39
-0.38 (-2.73%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:D2N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | - | -1.38% | - |
| Apr 22, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -1.51% | - |
| Apr 21, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -1.75% | - |
| Apr 20, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.43% | - |
| Apr 17, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.08% | - |
| Apr 16, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 4.26% | - |
| Apr 15, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.09% | - |
| Apr 14, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.48% | - |
| Apr 13, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -0.71% | - |
| Apr 10, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -1.43% | - |
| Apr 9, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -1.59% | - |
| Apr 8, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 1.34% | - |
| Apr 7, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 7.08% | - |
| Apr 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Apr 1, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.29% | - |
| Mar 31, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.96% | - |
| Mar 30, 2026 | 12.90 | 13.50 | 12.90 | 13.50 | 13.50 | - | 1 |
| Mar 27, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.14 | 1.50% | - |
| Mar 26, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.95 | -0.75% | - |
| Mar 25, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.04 | -0.74% | - |
| Mar 24, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.14 | 1.50% | - |
| Mar 23, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.95 | -7.64% | - |
| Mar 20, 2026 | 13.70 | 14.40 | 13.70 | 14.40 | 14.02 | 5.11% | 700 |
| Mar 19, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.34 | -1.44% | 10 |
| Mar 18, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.53 | 2.21% | - |
| Mar 17, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.24 | - | - |
| Mar 16, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.24 | - | - |
| Mar 13, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.24 | -2.16% | - |
| Mar 12, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.53 | - | 750 |
| Mar 11, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.53 | -0.71% | - |
| Mar 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.63 | 2.19% | - |
| Mar 9, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.34 | -1.44% | - |
| Mar 6, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.53 | - | - |
| Mar 5, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.53 | -4.79% | - |
| Mar 4, 2026 | 14.00 | 14.60 | 14.00 | 14.60 | 14.21 | 0.69% | 100 |
| Mar 3, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.12 | -1.36% | 100 |
| Mar 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.31 | -0.68% | - |
| Feb 27, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.41 | 6.47% | - |
| Feb 26, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.53 | 1.46% | - |
| Feb 25, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.34 | -5.52% | - |
| Feb 24, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.12 | - | 80 |
| Feb 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.12 | -3.97% | - |
| Feb 20, 2026 | 14.50 | 15.10 | 14.50 | 15.10 | 14.70 | 4.14% | 140 |
| Feb 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.12 | -2.68% | - |
| Feb 18, 2026 | 14.50 | 14.90 | 14.50 | 14.90 | 14.51 | 2.76% | 70 |
| Feb 17, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.12 | -2.68% | - |
| Feb 16, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.51 | -1.97% | 1,450 |
| Feb 13, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 14.80 | -6.17% | 4,624 |
| Feb 12, 2026 | 14.80 | 16.60 | 14.80 | 16.20 | 15.77 | 13.29% | 3,767 |
| Feb 11, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.92 | 1.42% | - |