Daiichi Sankyo Company, Limited (FRA:D4S)
Germany · Delayed Price · Currency is EUR 14.77
+0.18 (1.21%)
Last updated: May 29, 2026, 5:21 PM CET
FRA:D4S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | - | -1.34% | - |
| May 28, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.07% | 14 |
| May 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.47% | - |
| May 26, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -2.98% | - |
| May 25, 2026 | 14.50 | 14.81 | 14.50 | 14.81 | 14.81 | 2.51% | 70 |
| May 22, 2026 | 14.15 | 14.45 | 14.15 | 14.45 | 14.45 | 2.48% | 400 |
| May 21, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.42% | - |
| May 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -3.94% | - |
| May 19, 2026 | 14.20 | 14.47 | 14.20 | 14.47 | 14.47 | 3.74% | 100 |
| May 18, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.35% | - |
| May 15, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.86% | - |
| May 14, 2026 | 14.08 | 14.08 | 14.02 | 14.02 | 14.02 | -3.97% | 2,080 |
| May 13, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.04% | - |
| May 12, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 3.54% | - |
| May 11, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.18% | - |
| May 8, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - | - |
| May 7, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -3.00% | - |
| May 6, 2026 | 14.10 | 14.52 | 14.10 | 14.52 | 14.52 | 3.48% | 880 |
| May 5, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.52% | - |
| May 4, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 3.95% | - |
| Apr 30, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -2.96% | - |
| Apr 29, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.67% | - |
| Apr 28, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -1.84% | - |
| Apr 27, 2026 | 14.15 | 14.34 | 14.13 | 14.34 | 14.34 | 4.03% | 725 |
| Apr 24, 2026 | 13.60 | 13.78 | 13.57 | 13.78 | 13.78 | -7.52% | 260 |
| Apr 23, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.46% | - |
| Apr 22, 2026 | 14.95 | 15.28 | 14.95 | 15.28 | 15.28 | -0.81% | 16 |
| Apr 21, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -5.44% | - |
| Apr 20, 2026 | 15.78 | 16.29 | 15.78 | 16.29 | 16.29 | 5.70% | 36 |
| Apr 17, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 1.13% | - |
| Apr 16, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -4.76% | - |
| Apr 15, 2026 | 14.85 | 16.36 | 14.81 | 16.00 | 16.00 | 12.11% | 1,620 |
| Apr 14, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -1.38% | - |
| Apr 13, 2026 | 14.49 | 14.49 | 14.47 | 14.47 | 14.47 | -4.01% | 150 |
| Apr 10, 2026 | 14.68 | 15.08 | 14.68 | 15.08 | 15.08 | 0.43% | 50 |
| Apr 9, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -3.36% | - |
| Apr 8, 2026 | 15.08 | 15.53 | 15.08 | 15.53 | 15.53 | -0.42% | 300 |
| Apr 7, 2026 | 15.38 | 15.60 | 15.38 | 15.60 | 15.60 | 0.87% | 600 |
| Apr 2, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.26% | - |
| Apr 1, 2026 | 15.53 | 15.53 | 15.49 | 15.51 | 15.51 | 3.33% | 93 |
| Mar 31, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -1.09% | - |
| Mar 30, 2026 | 15.01 | 15.17 | 15.01 | 15.17 | 15.17 | -0.78% | 150 |
| Mar 27, 2026 | 15.67 | 15.67 | 15.50 | 15.50 | 15.29 | - | 125 |
| Mar 26, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.29 | -2.49% | - |
| Mar 25, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.68 | -1.40% | - |
| Mar 24, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 15.90 | -1.92% | - |
| Mar 23, 2026 | 15.87 | 16.44 | 15.87 | 16.44 | 16.21 | 5.25% | 780 |
| Mar 20, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.40 | -0.48% | - |
| Mar 19, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.48 | -3.98% | - |
| Mar 18, 2026 | 16.03 | 16.34 | 16.03 | 16.34 | 16.12 | 0.55% | 200 |