Disco Corporation (FRA:D65)
Germany · Delayed Price · Currency is EUR 294.00
-4.00 (-1.34%)
At close: Oct 22, 2026
FRA:D65 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 284.00 | 298.00 | 284.00 | 294.00 | 294.00 | -1.34% | 17 |
| Oct 21, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 1.36% | - |
| Oct 20, 2026 | 290.00 | 306.00 | 290.00 | 294.00 | 294.00 | -5.16% | 5 |
| Oct 19, 2026 | 296.00 | 310.00 | 296.00 | 310.00 | 310.00 | 5.44% | 24 |
| Oct 16, 2026 | 298.00 | 324.00 | 294.00 | 294.00 | 294.00 | -3.92% | 629 |
| Oct 15, 2026 | 308.00 | 308.00 | 292.00 | 306.00 | 306.00 | -8.93% | 32 |
| Oct 14, 2026 | 328.00 | 340.00 | 328.00 | 336.00 | 336.00 | -1.18% | 14 |
| Oct 13, 2026 | 324.00 | 340.00 | 324.00 | 340.00 | 340.00 | 0.59% | 12 |
| Oct 12, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | -0.59% | - |
| Oct 9, 2026 | 338.00 | 352.00 | 338.00 | 340.00 | 340.00 | - | 53 |
| Oct 8, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 1.19% | - |
| Oct 7, 2026 | 338.00 | 350.00 | 334.00 | 336.00 | 336.00 | -7.18% | 4 |
| Oct 6, 2026 | 360.00 | 372.00 | 358.00 | 362.00 | 362.00 | 2.84% | 25 |
| Oct 5, 2026 | 356.00 | 366.00 | 352.00 | 352.00 | 352.00 | -1.68% | 33 |
| Oct 2, 2026 | 332.00 | 358.00 | 332.00 | 358.00 | 358.00 | 8.48% | 33 |
| Oct 1, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 1.23% | - |
| Sep 30, 2026 | 316.00 | 332.00 | 316.00 | 326.00 | 326.00 | 3.82% | 200 |
| Sep 29, 2026 | 308.00 | 314.00 | 308.00 | 314.00 | 314.00 | 2.94% | 226 |
| Sep 28, 2026 | 300.00 | 306.00 | 300.00 | 306.00 | 305.04 | 1.32% | - |
| Sep 25, 2026 | 296.00 | 302.00 | 296.00 | 302.00 | 301.06 | - | 3 |
| Sep 24, 2026 | 288.00 | 302.00 | 288.00 | 302.00 | 301.06 | 0.67% | 8 |
| Sep 23, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 299.06 | - | 6 |
| Sep 22, 2026 | 288.00 | 306.00 | 288.00 | 300.00 | 299.06 | - | 3 |
| Sep 21, 2026 | 284.00 | 300.00 | 284.00 | 300.00 | 299.06 | 1.35% | 41 |
| Sep 18, 2026 | 282.00 | 298.00 | 282.00 | 296.00 | 295.08 | 1.37% | 2 |
| Sep 17, 2026 | 280.00 | 292.00 | 280.00 | 292.00 | 291.09 | 3.55% | 4 |
| Sep 16, 2026 | 280.00 | 292.00 | 280.00 | 282.00 | 281.12 | -4.08% | 2 |
| Sep 15, 2026 | 280.00 | 294.00 | 280.00 | 294.00 | 293.08 | - | 2 |
| Sep 14, 2026 | 290.00 | 294.00 | 290.00 | 294.00 | 293.08 | -2.65% | 16 |
| Sep 11, 2026 | 290.00 | 302.00 | 290.00 | 302.00 | 301.06 | -1.95% | 75 |
| Sep 10, 2026 | 294.00 | 308.00 | 294.00 | 308.00 | 307.04 | 6.21% | 1 |
| Sep 9, 2026 | 292.00 | 302.00 | 290.00 | 290.00 | 289.09 | -2.68% | 1 |
| Sep 8, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 297.07 | -8.02% | - |
| Sep 7, 2026 | 318.00 | 324.00 | 318.00 | 324.00 | 322.99 | 5.19% | 51 |
| Sep 4, 2026 | 294.00 | 308.00 | 294.00 | 308.00 | 307.04 | - | 17 |
| Sep 3, 2026 | 290.00 | 308.00 | 290.00 | 308.00 | 307.04 | 4.05% | 2 |
| Sep 2, 2026 | 292.00 | 314.00 | 292.00 | 296.00 | 295.08 | -1.33% | 121 |
| Sep 1, 2026 | 310.00 | 312.00 | 300.00 | 300.00 | 299.06 | -6.83% | 17 |
| Aug 31, 2026 | 310.00 | 322.00 | 310.00 | 322.00 | 320.99 | 2.55% | 2 |
| Aug 28, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 313.02 | -0.63% | - |
| Aug 27, 2026 | 314.00 | 316.00 | 314.00 | 316.00 | 315.01 | -1.86% | 2 |
| Aug 26, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 320.99 | -3.59% | - |
| Aug 25, 2026 | 320.00 | 334.00 | 320.00 | 334.00 | 332.96 | -0.60% | 3 |
| Aug 24, 2026 | 324.00 | 336.00 | 324.00 | 336.00 | 334.95 | - | 3 |
| Aug 21, 2026 | 320.00 | 340.00 | 320.00 | 336.00 | 334.95 | 5.00% | 75 |
| Aug 20, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 319.00 | -2.44% | - |
| Aug 19, 2026 | 320.00 | 328.00 | 320.00 | 328.00 | 326.98 | -2.96% | 1 |
| Aug 18, 2026 | 344.00 | 344.00 | 338.00 | 338.00 | 336.94 | -7.14% | 36 |
| Aug 17, 2026 | 350.00 | 364.00 | 350.00 | 364.00 | 362.86 | 3.41% | 3 |
| Aug 14, 2026 | 354.00 | 366.00 | 352.00 | 352.00 | 350.90 | -5.88% | 9 |