Disco Corporation (FRA:D65)
Germany · Delayed Price · Currency is EUR 368.00
+18.00 (5.14%)
Last updated: Jun 3, 2026, 9:04 PM CET
FRA:D65 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 370.00 | 370.00 | 368.00 | 368.00 | - | 10.84% | - |
| Jun 2, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -6.21% | - |
| Jun 1, 2026 | 336.00 | 360.00 | 332.00 | 354.00 | 354.00 | -1.67% | 525 |
| May 29, 2026 | 344.00 | 360.00 | 344.00 | 360.00 | 360.00 | 3.45% | 20 |
| May 28, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | -7.45% | - |
| May 27, 2026 | 354.00 | 376.00 | 354.00 | 376.00 | 376.00 | 0.53% | 20 |
| May 26, 2026 | 350.00 | 374.00 | 350.00 | 374.00 | 374.00 | 1.63% | 32 |
| May 25, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 6.36% | - |
| May 22, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | -5.46% | - |
| May 21, 2026 | 348.00 | 366.00 | 348.00 | 366.00 | 366.00 | 14.37% | 50 |
| May 20, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -6.98% | - |
| May 19, 2026 | 320.00 | 344.00 | 320.00 | 344.00 | 344.00 | -1.15% | 7 |
| May 18, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | -2.79% | 35 |
| May 15, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | -3.76% | 15 |
| May 14, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -4.62% | - |
| May 13, 2026 | 384.00 | 404.00 | 384.00 | 390.00 | 390.00 | 1.04% | 139 |
| May 12, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | -4.93% | - |
| May 11, 2026 | 388.00 | 406.00 | 388.00 | 406.00 | 406.00 | -3.33% | 394 |
| May 8, 2026 | 398.00 | 434.00 | 398.00 | 420.00 | 420.00 | 2.44% | 92 |
| May 7, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0.99% | - |
| May 6, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 5.18% | - |
| May 5, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | -4.46% | - |
| May 4, 2026 | 392.00 | 404.00 | 384.00 | 404.00 | 404.00 | 5.21% | 20 |
| Apr 30, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | -2.54% | - |
| Apr 29, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | -1.50% | - |
| Apr 28, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -3.38% | - |
| Apr 27, 2026 | 398.00 | 414.00 | 398.00 | 414.00 | 414.00 | 10.11% | 50 |
| Apr 24, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | -1.57% | - |
| Apr 23, 2026 | 378.00 | 382.00 | 378.00 | 382.00 | 382.00 | -2.05% | 100 |
| 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 | -2.86% | - |
| Mar 27, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 347.96 | -1.69% | - |
| Mar 26, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 353.93 | -2.20% | - |
| Mar 25, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 361.88 | 4.00% | - |
| Mar 24, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 347.96 | - | - |
| Mar 23, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 347.96 | -3.85% | - |