FRA:DAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	168.55	171.70	168.55	169.05	169.05	-0.99%	53
Jun 25, 2026	165.05	171.10	164.50	171.10	170.74	3.98%	246
Jun 24, 2026	156.50	165.00	156.50	164.55	164.20	4.81%	106
Jun 23, 2026	155.40	157.05	155.35	157.00	156.67	0.83%	90
Jun 22, 2026	155.10	155.70	153.05	155.70	155.37	0.19%	1,122
Jun 19, 2026	153.85	155.40	153.85	155.40	155.07	0.29%	161
Jun 18, 2026	154.85	156.95	154.85	154.95	154.62	-0.48%	133
Jun 17, 2026	156.20	157.45	155.45	155.70	155.37	-0.48%	391
Jun 16, 2026	155.50	157.25	155.35	156.45	156.12	1.00%	431
Jun 15, 2026	155.85	155.85	154.90	154.90	154.57	-1.27%	292
Jun 12, 2026	155.85	158.55	155.70	156.90	156.57	-0.22%	490
Jun 11, 2026	159.35	161.40	157.25	157.25	156.92	-3.05%	271
Jun 10, 2026	162.00	162.35	162.00	162.20	161.85	0.06%	94
Jun 9, 2026	159.40	163.05	158.90	162.10	161.75	1.34%	269
Jun 8, 2026	159.35	161.20	159.30	159.95	159.61	0.19%	544
Jun 5, 2026	159.80	160.50	158.65	159.65	159.31	-0.06%	234
Jun 4, 2026	152.55	159.75	152.55	159.75	159.41	5.94%	138
Jun 3, 2026	151.20	152.75	150.80	150.80	150.48	-0.46%	110
Jun 2, 2026	153.80	154.80	151.50	151.50	151.18	-2.60%	426
Jun 1, 2026	156.30	156.85	155.15	155.55	155.22	-0.86%	172
May 29, 2026	154.45	156.95	154.20	156.90	156.57	2.15%	247
May 28, 2026	149.25	153.60	149.25	153.60	153.27	1.65%	70
May 27, 2026	148.00	151.10	147.95	151.10	150.78	2.20%	255
May 26, 2026	148.35	149.55	147.55	147.85	147.54	-0.17%	382
May 25, 2026	148.70	148.70	148.10	148.10	147.78	-1.53%	200
May 22, 2026	149.05	150.40	149.05	150.40	150.08	1.01%	100
May 21, 2026	146.30	148.90	146.30	148.90	148.58	3.37%	557
May 20, 2026	143.65	145.35	143.65	144.05	143.74	-0.79%	62
May 19, 2026	140.55	146.55	139.85	145.20	144.89	3.05%	1,273
May 18, 2026	138.70	140.90	137.80	140.90	140.60	1.33%	735
May 15, 2026	141.10	141.10	138.70	139.05	138.75	-3.74%	1,811
May 14, 2026	141.00	144.45	141.00	144.45	144.14	2.59%	27
May 13, 2026	141.65	142.00	140.00	140.80	140.50	-0.91%	330
May 12, 2026	140.95	142.10	140.65	142.10	141.80	0.50%	774
May 11, 2026	145.90	145.90	140.95	141.40	141.10	-5.45%	1,325
May 8, 2026	149.60	150.50	149.55	149.55	149.23	1.05%	275
May 7, 2026	148.60	150.20	148.00	148.00	147.68	-0.40%	366
May 6, 2026	149.85	149.85	146.85	148.60	148.28	-1.49%	392
May 5, 2026	148.90	150.85	148.20	150.85	150.53	1.38%	614
May 4, 2026	149.20	150.80	147.75	148.80	148.48	-2.97%	834
Apr 30, 2026	152.00	153.35	151.05	153.35	153.02	0.76%	612
Apr 29, 2026	152.90	153.60	152.20	152.20	151.88	-0.20%	583
Apr 28, 2026	154.05	155.60	152.40	152.50	152.18	-0.97%	631
Apr 27, 2026	151.35	154.00	150.35	154.00	153.67	1.32%	1,783
Apr 24, 2026	152.95	153.70	151.10	152.00	151.68	-0.20%	895
Apr 23, 2026	156.50	157.30	150.05	152.30	151.98	-5.64%	507
Apr 22, 2026	165.10	167.10	161.25	161.40	161.06	-3.00%	545
Apr 21, 2026	167.60	169.50	166.40	166.40	166.05	1.03%	585
Apr 20, 2026	165.00	165.50	164.00	164.70	164.35	-0.75%	307
Apr 17, 2026	164.60	165.95	164.40	165.95	165.60	0.82%	142