Dentsu Group Inc. (FRA:DEN)
Germany flag Germany · Delayed Price · Currency is EUR
17.50
+0.30 (1.74%)
At close: Oct 23, 2025

Dentsu Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202517.4017.5017.4017.5017.501.74%56
Oct 22, 202517.4017.4017.2017.2017.201.18%56
Oct 21, 202517.2017.2017.0017.0017.00-1.73%56
Oct 20, 202517.0017.3017.0017.3017.301.17%56
Oct 17, 202516.5017.1016.5017.1017.101.79%56
Oct 16, 202517.1017.1016.8016.8016.80-0.59%56
Oct 15, 202516.9016.9016.9016.9016.90-2.31%56
Oct 14, 202517.0017.3017.0017.3017.306.13%56
Oct 13, 202516.3016.3016.3016.3016.30-0.61%56
Oct 10, 202517.1017.1016.4016.4016.40-6.29%56
Oct 9, 202517.3017.5017.3017.5017.50-56
Oct 8, 202517.4017.5017.4017.5017.50-0.57%56
Oct 7, 202517.7017.7017.6017.6017.60-1.68%-
Oct 6, 202517.7017.9017.7017.9017.902.29%-
Oct 3, 202517.5017.5017.5017.5017.50-1.13%-
Oct 2, 202517.8017.8017.7017.7017.70-3.28%-
Oct 1, 202518.1018.3018.1018.3018.300.55%-
Sep 30, 202518.2018.2018.2018.2018.202.25%-
Sep 29, 202517.7017.8017.7017.8017.80-2.73%-
Sep 26, 202518.5018.5018.3018.3018.30-2.14%-
Sep 25, 202518.7018.7018.7018.7018.702.19%3
Sep 24, 202518.3018.3018.3018.3018.30-2.66%81
Sep 23, 202518.7018.8018.7018.8018.800.53%56
Sep 22, 202518.7018.7018.7018.7018.701.08%56
Sep 19, 202518.5018.5018.5018.5018.50-56
Sep 18, 202518.4018.5018.4018.5018.501.65%56
Sep 17, 202518.2018.2018.2018.2018.201.11%56
Sep 16, 202518.2018.2018.0018.0018.000.56%56
Sep 15, 202518.0018.0017.9017.9017.90-2.19%56
Sep 12, 202517.9018.8017.9018.3018.301.10%56
Sep 11, 202517.9018.1017.9018.1018.100.56%1,000
Sep 10, 202518.0018.0018.0018.0018.002.27%1,000
Sep 9, 202517.5017.6017.5017.6017.600.57%1,000
Sep 8, 202517.6017.6017.5017.5017.500.57%1,000
Sep 5, 202517.4017.4017.4017.4017.400.58%1,000
Sep 4, 202517.2017.3017.2017.3017.300.58%1,000
Sep 3, 202517.2017.2017.2017.2017.200.58%1,000
Sep 2, 202517.1017.1017.1017.1017.101.18%1,000
Sep 1, 202517.1017.1016.9016.9016.903.68%1,000
Aug 29, 202516.6016.6016.3016.3016.300.62%1,000
Aug 28, 202515.7017.1015.7016.2016.203.18%1,000
Aug 27, 202515.7015.7015.7015.7015.70-1.26%3
Aug 26, 202516.0016.0015.9015.9015.90-0.62%3
Aug 25, 202515.9016.0015.9016.0016.001.27%3
Aug 22, 202515.6015.8015.6015.8015.800.64%3
Aug 21, 202515.7015.7015.7015.7015.70-1.88%3
Aug 20, 202516.0016.0016.0016.0016.00-1.23%3
Aug 19, 202516.3016.3016.2016.2016.20-0.61%3
Aug 18, 202516.0016.3016.0016.3016.304.49%3
Aug 15, 202515.6015.6015.6015.6015.60-13.33%3