FRA:DAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	153.80	154.80	151.50	151.50	151.50	-2.60%	426
Jun 1, 2026	156.30	156.85	155.15	155.55	155.55	-0.86%	172
May 29, 2026	154.45	156.95	154.20	156.90	156.90	2.15%	247
May 28, 2026	149.25	153.60	149.25	153.60	153.60	1.65%	70
May 27, 2026	148.00	151.10	147.95	151.10	151.10	2.20%	255
May 26, 2026	148.35	149.55	147.55	147.85	147.85	-0.17%	382
May 25, 2026	148.70	148.70	148.10	148.10	148.10	-1.53%	200
May 22, 2026	149.05	150.40	149.05	150.40	150.40	1.01%	100
May 21, 2026	146.30	148.90	146.30	148.90	148.90	3.37%	557
May 20, 2026	143.65	145.35	143.65	144.05	144.05	-0.79%	62
May 19, 2026	140.55	146.55	139.85	145.20	145.20	3.05%	1,273
May 18, 2026	138.70	140.90	137.80	140.90	140.90	1.33%	735
May 15, 2026	141.10	141.10	138.70	139.05	139.05	-3.74%	1,811
May 14, 2026	141.00	144.45	141.00	144.45	144.45	2.59%	27
May 13, 2026	141.65	142.00	140.00	140.80	140.80	-0.91%	330
May 12, 2026	140.95	142.10	140.65	142.10	142.10	0.50%	774
May 11, 2026	145.90	145.90	140.95	141.40	141.40	-5.45%	1,325
May 8, 2026	149.60	150.50	149.55	149.55	149.55	1.05%	275
May 7, 2026	148.60	150.20	148.00	148.00	148.00	-0.40%	366
May 6, 2026	149.85	149.85	146.85	148.60	148.60	-1.49%	392
May 5, 2026	148.90	150.85	148.20	150.85	150.85	1.38%	614
May 4, 2026	149.20	150.80	147.75	148.80	148.80	-2.97%	834
Apr 30, 2026	152.00	153.35	151.05	153.35	153.35	0.76%	612
Apr 29, 2026	152.90	153.60	152.20	152.20	152.20	-0.20%	583
Apr 28, 2026	154.05	155.60	152.40	152.50	152.50	-0.97%	631
Apr 27, 2026	151.35	154.00	150.35	154.00	154.00	1.32%	1,783
Apr 24, 2026	152.95	153.70	151.10	152.00	152.00	-0.20%	895
Apr 23, 2026	156.50	157.30	150.05	152.30	152.30	-5.64%	507
Apr 22, 2026	165.10	167.10	161.25	161.40	161.40	-3.00%	545
Apr 21, 2026	167.60	169.50	166.40	166.40	166.40	1.03%	585
Apr 20, 2026	165.00	165.50	164.00	164.70	164.70	-0.75%	307
Apr 17, 2026	164.60	165.95	164.40	165.95	165.95	0.82%	142
Apr 16, 2026	167.45	167.45	164.60	164.60	164.60	-2.20%	420
Apr 15, 2026	168.00	169.70	168.00	168.30	168.30	0.03%	122
Apr 14, 2026	165.90	168.25	165.90	168.25	168.25	3.03%	460
Apr 13, 2026	161.50	163.30	161.50	163.30	163.30	-0.43%	177
Apr 10, 2026	164.25	165.45	164.00	164.00	164.00	-0.09%	247
Apr 9, 2026	167.55	167.80	164.15	164.15	164.15	-2.52%	92
Apr 8, 2026	165.30	168.50	165.30	168.40	168.40	2.06%	637
Apr 7, 2026	166.00	166.80	164.45	165.00	165.00	1.23%	601
Apr 2, 2026	162.86	163.00	162.86	163.00	163.00	-1.53%	200
Apr 1, 2026	164.04	165.54	163.46	165.54	165.54	1.65%	1,111
Mar 31, 2026	161.20	162.86	161.20	162.86	162.86	0.77%	905
Mar 30, 2026	157.18	161.62	157.18	161.62	161.62	1.47%	781
Mar 27, 2026	163.82	164.12	159.18	159.28	159.28	-2.33%	490
Mar 26, 2026	160.84	163.42	160.10	163.42	163.07	0.39%	245
Mar 25, 2026	164.52	165.56	162.78	162.78	162.43	-1.26%	241
Mar 24, 2026	164.54	164.86	163.24	164.86	164.51	0.68%	531
Mar 23, 2026	162.56	167.60	162.56	163.74	163.39	-0.74%	295
Mar 20, 2026	164.72	164.96	164.52	164.96	164.61	0.46%	84