Daiichi Sankyo Company, Limited (FRA:D4S)
Germany · Delayed Price · Currency is EUR 20.85
-0.17 (-0.81%)
Last updated: Dec 1, 2025, 8:12 AM CET
Daiichi Sankyo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 19.20 | 19.79 | 19.20 | 19.79 | 19.79 | 3.61% | 50 |
| Nov 13, 2025 | 19.10 | 19.35 | 19.10 | 19.10 | 19.10 | 0.18% | 415 |
| Nov 12, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -1.09% | - |
| Nov 11, 2025 | 18.77 | 19.29 | 18.77 | 19.28 | 19.28 | 5.44% | 290 |
| Nov 10, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -2.77% | - |
| Nov 7, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -3.81% | - |
| Nov 6, 2025 | 18.97 | 19.55 | 18.97 | 19.55 | 19.55 | 1.16% | 350 |
| Nov 5, 2025 | 18.81 | 19.32 | 18.81 | 19.32 | 19.32 | 1.68% | 110 |
| Nov 4, 2025 | 18.76 | 19.00 | 18.76 | 19.00 | 19.00 | -6.54% | 45 |
| Nov 3, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -2.68% | 210 |
| Oct 31, 2025 | 20.30 | 20.89 | 20.30 | 20.89 | 20.89 | -4.52% | 115 |
| Oct 30, 2025 | 21.25 | 21.88 | 21.25 | 21.88 | 21.88 | 1.63% | 22 |
| Oct 29, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -3.11% | - |
| Oct 28, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.27% | - |
| Oct 27, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -1.07% | - |
| Oct 24, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.84% | - |
| Oct 23, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -1.35% | 90 |
| Oct 22, 2025 | 22.85 | 22.90 | 22.85 | 22.90 | 22.90 | -3.58% | 85 |
| Oct 21, 2025 | 23.06 | 23.75 | 23.06 | 23.75 | 23.75 | 1.15% | 250 |
| Oct 20, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 3.85% | 175 |
| Oct 17, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -1.44% | - |
| Oct 16, 2025 | 22.74 | 22.94 | 22.74 | 22.94 | 22.94 | -1.42% | 740 |
| Oct 15, 2025 | 22.66 | 23.27 | 22.66 | 23.27 | 23.27 | 6.69% | 70 |
| Oct 14, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -3.92% | - |
| Oct 13, 2025 | 22.11 | 22.70 | 22.07 | 22.70 | 22.70 | 0.22% | 500 |
| Oct 10, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -2.16% | - |
| Oct 9, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.56% | - |
| Oct 8, 2025 | 22.61 | 23.28 | 22.61 | 23.28 | 23.28 | 3.93% | 70 |
| Oct 7, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.27% | - |
| Oct 6, 2025 | 21.85 | 22.46 | 21.85 | 22.46 | 22.46 | 6.45% | 400 |
| Oct 3, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.40% | - |
| Oct 2, 2025 | 20.63 | 21.40 | 20.63 | 21.40 | 21.40 | 11.90% | 1,000 |
| Oct 1, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.92% | - |
| Sep 30, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -1.15% | - |
| Sep 29, 2025 | 18.66 | 19.17 | 18.66 | 19.17 | 19.17 | -0.67% | 5 |
| Sep 26, 2025 | 18.83 | 19.30 | 18.83 | 19.30 | 19.08 | 0.60% | 250 |
| Sep 25, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 18.96 | -0.65% | - |
| Sep 24, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.09 | -1.08% | - |
| Sep 23, 2025 | 19.45 | 19.52 | 19.45 | 19.52 | 19.29 | -2.84% | 750 |