Dentsu Group Inc. (FRA:DEN)
Germany flag Germany · Delayed Price · Currency is EUR
18.30
-0.40 (-2.14%)
At close: Sep 26, 2025

Dentsu Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202517.7017.8017.7017.8017.80-2.73%56
Sep 26, 202518.5018.5018.3018.3018.30-2.14%56
Sep 25, 202518.7018.7018.7018.7018.702.19%56
Sep 24, 202518.3018.3018.3018.3018.30-2.66%56
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
Aug 14, 202518.0018.0018.0018.0018.00-0.55%3
Aug 13, 202518.2018.2018.1018.1018.10-3
Aug 12, 202517.8018.1017.8018.1018.10-0.55%3
Aug 11, 202518.1018.2018.1018.2018.200.55%3
Aug 8, 202517.9018.1017.9018.1018.102.26%3
Aug 7, 202517.6017.7017.6017.7017.701.72%3
Aug 6, 202517.4017.4017.4017.4017.400.58%3
Aug 5, 202517.4017.4017.3017.3017.30-1.70%3
Aug 4, 202517.3017.6017.3017.6017.601.15%3
Aug 1, 202517.4017.4017.4017.4017.403.57%3
Jul 31, 202517.2017.2016.8016.8016.80-1.75%3
Jul 30, 202517.0017.1017.0017.1017.10-3
Jul 29, 202517.0017.1017.0017.1017.100.59%3
Jul 28, 202517.0017.0017.0017.0017.00-3
Jul 25, 202517.1017.1017.0017.0017.00-1.73%3
Jul 24, 202517.5018.2017.3017.3017.301.17%3
Jul 23, 202517.0017.1017.0017.1017.106.88%6
Jul 22, 202516.0016.1016.0016.0016.00-1.23%6