Dongfeng Motor Group Company Limited (FRA:D4D)
Germany · Delayed Price · Currency is EUR 0.9655
-0.0245 (-2.47%)
At close: Jan 29, 2026
FRA:D4D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.88% | - |
| Jan 29, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.47% | - |
| Jan 28, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | -1.00% | - |
| Jan 27, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | - | - |
| Jan 26, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | -1.48% | - |
| Jan 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.31% | - |
| Jan 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.31% | 3,000 |
| Jan 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.11% | - |
| Jan 20, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -4.52% | 6,000 |
| Jan 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.79% | 222 |
| Jan 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.57% | - |
| Jan 15, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.12% | - |
| Jan 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.25% | - |
| Jan 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 7.35% | - |
| Jan 12, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.08% | - |
| Jan 9, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.11% | - |
| Jan 8, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.11% | - |
| Jan 7, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.21% | - |
| Jan 6, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.37% | - |
| Jan 5, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.42% | - |
| Jan 2, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | - |
| Dec 30, 2025 | 0.94 | 0.99 | 0.94 | 0.95 | 0.95 | 1.06% | 3,050 |
| Dec 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.42% | 5,000 |
| Dec 23, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.68% | - |
| Dec 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.96% | - |
| Dec 19, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.48% | - |
| Dec 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.84% | - |
| Dec 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.90% | - |
| Dec 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.05% | - |
| Dec 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | 7,183 |
| Dec 12, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -1.25% | 10,861 |
| Dec 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.18% | - |
| Dec 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.17% | - |
| Dec 9, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Dec 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.30% | - |
| Dec 5, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.33% | - |
| Dec 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.10% | 4,000 |
| Dec 3, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.41% | 3,000 |
| Dec 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -5.86% | 14,500 |
| Dec 1, 2025 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 4.52% | 3,000 |
| Nov 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.40% | - |
| Nov 27, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.45% | - |
| Nov 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.55% | 1,100 |
| Nov 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.89% | - |
| Nov 24, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 100 |
| Nov 21, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.65% | - |
| Nov 20, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.82% | - |
| Nov 19, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.85% | - |
| Nov 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.13% | 4,000 |
| Nov 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.64% | 1,000 |