Daiichi Sankyo Company, Limited (FRA:D4S)
Germany · Delayed Price · Currency is EUR 17.08
+0.15 (0.92%)
At close: Jan 22, 2026
Daiichi Sankyo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 16.00 | 16.00 | 15.96 | 15.96 | 15.96 | -0.28% | 530 |
| Jan 29, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.54% | 400 |
| Jan 28, 2026 | 16.00 | 16.25 | 16.00 | 16.25 | 16.25 | -3.82% | 200 |
| Jan 27, 2026 | 16.35 | 16.90 | 16.35 | 16.90 | 16.90 | 0.54% | 369 |
| Jan 26, 2026 | 16.82 | 16.82 | 16.81 | 16.81 | 16.81 | -1.75% | 50 |
| Jan 23, 2026 | 16.55 | 17.11 | 16.55 | 17.11 | 17.11 | 0.18% | 200 |
| Jan 22, 2026 | 16.67 | 17.08 | 16.67 | 17.08 | 17.08 | 0.92% | 20 |
| Jan 21, 2026 | 16.91 | 16.92 | 16.91 | 16.92 | 16.92 | -2.76% | 250 |
| Jan 20, 2026 | 17.65 | 17.82 | 17.40 | 17.40 | 17.40 | -0.88% | 630 |
| Jan 19, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -1.49% | - |
| Jan 16, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -1.87% | - |
| Jan 15, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.61% | - |
| Jan 14, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -4.22% | - |
| Jan 13, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -1.72% | - |
| Jan 12, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -2.37% | - |
| Jan 9, 2026 | 19.04 | 19.64 | 19.04 | 19.64 | 19.64 | 2.56% | 1,000 |
| Jan 8, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1.75% | - |
| Jan 7, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -1.59% | - |
| Jan 6, 2026 | 18.53 | 19.13 | 18.53 | 19.13 | 19.13 | -2.32% | 500 |
| Jan 5, 2026 | 19.01 | 19.58 | 19.01 | 19.58 | 19.58 | 6.24% | 264 |
| Jan 2, 2026 | 17.90 | 18.43 | 17.90 | 18.43 | 18.43 | -0.43% | 800 |
| Dec 30, 2025 | 17.95 | 18.51 | 17.95 | 18.51 | 18.51 | 0.05% | 150 |
| Dec 29, 2025 | 18.06 | 18.50 | 18.04 | 18.50 | 18.50 | 0.65% | 200 |
| Dec 23, 2025 | 17.92 | 18.38 | 17.92 | 18.38 | 18.38 | 2.11% | 680 |
| Dec 22, 2025 | 17.56 | 18.06 | 17.54 | 18.00 | 18.00 | -1.48% | 1,937 |
| Dec 19, 2025 | 17.79 | 18.27 | 17.79 | 18.27 | 18.27 | 1.61% | 130 |
| Dec 18, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -4.44% | - |
| Dec 17, 2025 | 18.81 | 18.82 | 18.81 | 18.82 | 18.82 | -0.34% | 400 |
| Dec 16, 2025 | 18.52 | 18.88 | 18.52 | 18.88 | 18.88 | 0.29% | 476 |
| Dec 15, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 1.76% | - |
| Dec 12, 2025 | 18.13 | 18.60 | 18.13 | 18.50 | 18.50 | 1.54% | 2,200 |
| Dec 11, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -3.98% | - |
| Dec 10, 2025 | 18.52 | 18.98 | 18.52 | 18.98 | 18.98 | -1.91% | 300 |
| Dec 9, 2025 | 18.82 | 19.35 | 18.82 | 19.35 | 19.35 | 3.39% | 80 |
| Dec 8, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -3.56% | - |
| Dec 5, 2025 | 19.46 | 19.46 | 19.01 | 19.40 | 19.40 | -0.21% | 166 |
| Dec 4, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.10% | - |
| Dec 3, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -3.95% | - |
| Dec 2, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -2.83% | - |
| Dec 1, 2025 | 20.86 | 20.86 | 20.85 | 20.85 | 20.85 | -0.81% | - |
| Nov 28, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 1.35% | - |
| Nov 27, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -1.38% | - |
| Nov 26, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -2.19% | - |
| Nov 25, 2025 | 20.92 | 21.56 | 20.92 | 21.50 | 21.50 | 3.37% | 5,003 |
| Nov 24, 2025 | 20.19 | 20.80 | 20.19 | 20.80 | 20.80 | 3.48% | 200 |
| Nov 21, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.77% | - |
| Nov 20, 2025 | 19.67 | 19.75 | 19.67 | 19.75 | 19.75 | 2.38% | 1,300 |
| Nov 19, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 2.36% | - |
| Nov 18, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -1.36% | 10 |
| Nov 17, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -3.46% | - |