Dongfeng Motor Group Company Limited (FRA:D4D)
Germany · Delayed Price · Currency is EUR 0.9960
+0.0040 (0.40%)
At close: Nov 28, 2025
FRA:D4D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | -5.84% | 18,000 |
| Nov 13, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 3.35% | 525 |
| Nov 12, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.10% | - |
| Nov 11, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.58% | - |
| Nov 10, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.29% | - |
| Nov 7, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.10% | - |
| Nov 6, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.88% | - |
| Nov 5, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.29% | 1,500 |
| Nov 4, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.19% | - |
| Nov 3, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.58% | - |
| Oct 31, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.46% | - |
| Oct 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.10% | - |
| Oct 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.38% | - |
| Oct 28, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.39% | - |
| Oct 27, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.02% | - |
| Oct 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.56% | 8,000 |
| Oct 23, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.39% | - |
| Oct 22, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.68% | - |
| Oct 21, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | - |
| Oct 20, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.39% | - |
| Oct 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.46% | 500 |
| Oct 16, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.19% | - |
| Oct 15, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.29% | - |
| Oct 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.19% | - |
| Oct 13, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.69% | - |
| Oct 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.79% | - |
| Oct 9, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -6.39% | - |
| Oct 8, 2025 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 3.65% | 500 |
| Oct 7, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.29% | - |
| Oct 6, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | 4.40% | 8,400 |
| Oct 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.37% | 41,100 |
| Oct 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.38% | - |
| Oct 1, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.57% | 9,700 |
| Sep 30, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.94% | 18,936 |
| Sep 29, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 499 |
| Sep 26, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.80% | - |
| Sep 25, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.16% | - |
| Sep 24, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.89% | 2,750 |
| Sep 23, 2025 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | -3.65% | 211,200 |