FRA:DAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	168.80	174.20	168.05	172.20	172.20	0.50%	734
Aug 4, 2026	171.30	172.50	167.70	171.35	171.35	-0.44%	359
Aug 3, 2026	168.85	172.10	168.80	172.10	172.10	1.89%	239
Jul 31, 2026	169.70	170.10	168.90	168.90	168.90	-0.50%	215
Jul 30, 2026	171.60	173.00	168.95	169.75	169.75	-4.45%	641
Jul 29, 2026	173.90	177.65	173.90	177.65	177.65	-3.14%	460
Jul 28, 2026	171.80	183.40	171.80	183.40	183.40	8.17%	375
Jul 27, 2026	168.65	169.60	168.60	169.55	169.55	0.68%	281
Jul 24, 2026	168.25	170.05	168.25	168.40	168.40	0.48%	460
Jul 23, 2026	156.85	167.60	156.85	167.60	167.60	7.13%	411
Jul 22, 2026	157.40	157.40	153.80	156.45	156.45	-0.10%	1,184
Jul 21, 2026	176.50	176.50	149.05	156.60	156.60	-12.37%	477
Jul 20, 2026	177.20	178.70	176.45	178.70	178.70	0.48%	371
Jul 17, 2026	177.75	179.40	177.75	177.85	177.85	-	417
Jul 16, 2026	175.00	178.00	174.55	177.85	177.85	1.11%	202
Jul 15, 2026	173.85	175.90	173.05	175.90	175.90	1.09%	1,190
Jul 14, 2026	172.25	174.00	172.25	174.00	174.00	-1.02%	6
Jul 13, 2026	173.40	175.80	173.35	175.80	175.80	1.21%	285
Jul 10, 2026	170.90	173.70	170.90	173.70	173.70	3.45%	160
Jul 9, 2026	166.90	167.90	166.80	167.90	167.90	0.36%	145
Jul 8, 2026	169.60	169.95	167.10	167.30	167.30	-1.18%	799
Jul 7, 2026	169.10	172.20	169.10	169.30	169.30	0.56%	92
Jul 6, 2026	173.20	174.50	166.60	168.35	168.35	-3.66%	380
Jul 3, 2026	173.05	174.75	172.45	174.75	174.75	1.33%	710
Jul 2, 2026	169.90	172.45	169.90	172.45	172.45	0.32%	492
Jul 1, 2026	166.30	171.90	166.20	171.90	171.90	2.96%	1,537
Jun 30, 2026	169.10	169.85	166.95	166.95	166.95	-1.21%	1,689
Jun 29, 2026	172.25	173.30	169.00	169.00	169.00	-0.03%	105
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