Disco Corporation (FRA:D65)
Germany · Delayed Price · Currency is EUR 382.00
-8.00 (-2.05%)
Last updated: Apr 23, 2026, 5:11 PM CET
FRA:D65 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | - | -3.08% | - |
| Apr 22, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 1.56% | - |
| Apr 21, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 0.52% | - |
| Apr 20, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | -4.02% | - |
| Apr 17, 2026 | 378.00 | 410.00 | 378.00 | 398.00 | 398.00 | 6.42% | 130 |
| Apr 16, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 2.19% | - |
| Apr 15, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | -8.04% | - |
| Apr 14, 2026 | 376.00 | 398.00 | 376.00 | 398.00 | 398.00 | 13.71% | 3 |
| Apr 13, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -5.41% | - |
| Apr 10, 2026 | 348.00 | 370.00 | 348.00 | 370.00 | 370.00 | 3.35% | 10 |
| Apr 9, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | -5.29% | 25 |
| Apr 8, 2026 | 352.00 | 378.00 | 352.00 | 378.00 | 378.00 | 13.86% | 2 |
| Apr 7, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -0.60% | - |
| Apr 2, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | - |
| Apr 1, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | -2.34% | - |
| Mar 31, 2026 | 326.00 | 342.00 | 326.00 | 342.00 | 342.00 | 1.18% | 2 |
| Mar 30, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | -3.43% | - |
| Mar 27, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 348.33 | -1.69% | - |
| Mar 26, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 354.30 | -2.20% | - |
| Mar 25, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 362.26 | 4.00% | - |
| Mar 24, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 348.33 | - | - |
| Mar 23, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 348.33 | -3.85% | - |
| Mar 20, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 362.26 | 1.11% | - |
| Mar 19, 2026 | 368.00 | 372.00 | 352.00 | 360.00 | 358.28 | -3.74% | 114 |
| Mar 18, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 372.22 | -2.60% | - |
| Mar 17, 2026 | 362.00 | 392.00 | 362.00 | 384.00 | 382.17 | 2.67% | 128 |
| Mar 16, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 372.22 | 0.54% | - |
| Mar 13, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 370.23 | -1.59% | - |
| Mar 12, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 376.20 | -2.07% | - |
| Mar 11, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 384.16 | 3.76% | - |
| Mar 10, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 370.23 | 3.33% | - |
| Mar 9, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 358.28 | -8.16% | - |
| Mar 6, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 390.13 | -2.00% | - |
| Mar 5, 2026 | 380.00 | 400.00 | 380.00 | 400.00 | 398.09 | 0.50% | 30 |
| Mar 4, 2026 | 366.00 | 400.00 | 366.00 | 398.00 | 396.10 | 3.11% | 56 |
| Mar 3, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 384.16 | -2.53% | - |
| Mar 2, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 394.11 | -0.50% | - |
| Feb 27, 2026 | 402.00 | 404.00 | 398.00 | 398.00 | 396.10 | -11.16% | 75 |
| Feb 26, 2026 | 438.00 | 448.00 | 438.00 | 448.00 | 445.86 | 3.70% | 51 |
| Feb 25, 2026 | 426.00 | 432.00 | 426.00 | 432.00 | 429.94 | 3.35% | 642 |
| Feb 24, 2026 | 402.00 | 418.00 | 402.00 | 418.00 | 416.01 | - | 25 |
| Feb 23, 2026 | 400.00 | 418.00 | 400.00 | 418.00 | 416.01 | - | 10 |
| Feb 20, 2026 | 396.00 | 418.00 | 396.00 | 418.00 | 416.01 | 2.96% | 45 |
| Feb 19, 2026 | 388.00 | 406.00 | 388.00 | 406.00 | 404.06 | 5.18% | 12 |
| Feb 18, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 384.16 | - | - |
| Feb 17, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 384.16 | -1.03% | - |
| Feb 16, 2026 | 384.00 | 404.00 | 384.00 | 390.00 | 388.14 | 0.52% | 92 |
| Feb 13, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 386.15 | -6.73% | - |
| Feb 12, 2026 | 392.00 | 416.00 | 392.00 | 416.00 | 414.02 | -1.89% | 25 |
| Feb 11, 2026 | 404.00 | 424.00 | 404.00 | 424.00 | 421.98 | 0.95% | 15 |