Dentsu Group Inc. (FRA:DEN)
Germany · Delayed Price · Currency is EUR 14.30
+0.20 (1.42%)
At close: Mar 27, 2026
FRA:DEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Mar 26, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | -2.76% | - |
| Mar 25, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | -0.68% | - |
| Mar 24, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Mar 23, 2026 | 14.20 | 14.90 | 14.20 | 14.90 | 14.90 | 2.05% | - |
| Mar 20, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Mar 19, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Mar 18, 2026 | 15.10 | 15.10 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Mar 17, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 2.04% | - |
| Mar 16, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Mar 13, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Mar 12, 2026 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Mar 11, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -3.95% | - |
| Mar 10, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | -3.18% | - |
| Mar 9, 2026 | 14.90 | 15.70 | 14.90 | 15.70 | 15.70 | 4.67% | - |
| Mar 6, 2026 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Mar 5, 2026 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | -3.27% | - |
| Mar 4, 2026 | 14.80 | 15.30 | 14.80 | 15.30 | 15.30 | 8.51% | - |
| Mar 3, 2026 | 14.50 | 14.50 | 14.10 | 14.10 | 14.10 | -7.24% | - |
| Mar 2, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Feb 27, 2026 | 15.60 | 15.60 | 15.20 | 15.20 | 15.20 | - | - |
| Feb 26, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Feb 25, 2026 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 2.03% | - |
| Feb 24, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | -4.52% | - |
| Feb 23, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Feb 20, 2026 | 15.10 | 15.40 | 15.10 | 15.40 | 15.40 | 1.32% | - |
| Feb 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Feb 18, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -5.52% | - |
| Feb 17, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 2.52% | - |
| Feb 16, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Feb 13, 2026 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | 4.55% | - |
| Feb 12, 2026 | 15.80 | 15.80 | 15.40 | 15.40 | 15.40 | -4.35% | - |
| Feb 11, 2026 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | 1.90% | - |
| Feb 10, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.60% | - |
| Feb 9, 2026 | 15.10 | 15.40 | 15.10 | 15.40 | 15.40 | -0.65% | - |
| Feb 6, 2026 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 5.44% | - |
| Feb 5, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 3 |
| Feb 4, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -5.16% | - |
| Feb 3, 2026 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -2.52% | - |
| Feb 2, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | - | - |
| Jan 30, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Jan 29, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -2.48% | - |
| Jan 28, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jan 27, 2026 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Jan 26, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Jan 23, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Jan 22, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 0.62% | - |
| Jan 21, 2026 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | 0.63% | - |
| Jan 20, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | -3.61% | - |
| Jan 19, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | - |