Dentsu Group Inc. (FRA:DEN)
Germany · Delayed Price · Currency is EUR 15.80
+0.10 (0.64%)
At close: Aug 22, 2025, 10:00 PM CET
Dentsu Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | -1.26% | 3 |
| Aug 26, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | - | -0.62% | - |
| Aug 25, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | - | 1.27% | - |
| Aug 22, 2025 | 15.60 | 15.80 | 15.60 | 15.80 | - | 0.64% | 3 |
| Aug 21, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | -1.88% | 3 |
| Aug 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | -1.23% | 3 |
| Aug 19, 2025 | 16.30 | 16.30 | 16.20 | 16.20 | - | -0.61% | 3 |
| Aug 18, 2025 | 16.00 | 16.30 | 16.00 | 16.30 | - | 4.49% | 3 |
| Aug 15, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | -13.33% | 3 |
| Aug 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | -0.55% | - |
| Aug 13, 2025 | 18.20 | 18.20 | 18.10 | 18.10 | - | - | 3 |
| Aug 12, 2025 | 17.80 | 18.10 | 17.80 | 18.10 | - | -0.55% | 3 |
| Aug 11, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | - | 0.55% | 3 |
| Aug 8, 2025 | 17.90 | 18.10 | 17.90 | 18.10 | - | 2.26% | 3 |
| Aug 7, 2025 | 17.60 | 17.70 | 17.60 | 17.70 | - | 1.72% | 3 |
| Aug 6, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | 0.58% | 3 |
| Aug 5, 2025 | 17.40 | 17.40 | 17.30 | 17.30 | - | -1.70% | 3 |
| Aug 4, 2025 | 17.30 | 17.60 | 17.30 | 17.60 | - | 1.15% | 3 |
| Aug 1, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | 3.57% | 3 |
| Jul 31, 2025 | 17.20 | 17.20 | 16.80 | 16.80 | - | -1.75% | - |
| Jul 30, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | - | - | - |
| Jul 29, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | - | 0.59% | 3 |
| Jul 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | - | 3 |
| Jul 25, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | - | -1.73% | 3 |
| Jul 24, 2025 | 17.50 | 18.20 | 17.30 | 17.30 | - | 1.17% | 3 |
| Jul 23, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | - | 6.88% | 6 |
| Jul 22, 2025 | 16.00 | 16.10 | 16.00 | 16.00 | - | -1.23% | - |
| Jul 21, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | - | - | 6 |
| Jul 18, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | - | -1.22% | - |
| Jul 17, 2025 | 16.30 | 16.40 | 16.30 | 16.40 | - | 1.23% | 6 |
| Jul 16, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | - | 1.25% | - |
| Jul 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | -4.19% | 6 |
| Jul 14, 2025 | 17.00 | 17.00 | 16.70 | 16.70 | - | -1.76% | 6 |
| Jul 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | - | 1 |
| Jul 10, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | - | -1.73% | 1 |
| Jul 9, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | 3.59% | - |
| Jul 8, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | -1.18% | 1 |
| Jul 7, 2025 | 17.20 | 17.20 | 16.90 | 16.90 | - | -4.52% | 1 |
| Jul 4, 2025 | 17.80 | 17.80 | 17.70 | 17.70 | - | -2.75% | 1 |
| Jul 3, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | - | 1.11% | - |
| Jul 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | 0.56% | - |
| Jul 1, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | - | -2.72% | - |
| Jun 30, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | -1.08% | - |
| Jun 27, 2025 | 18.30 | 18.60 | 18.30 | 18.60 | - | 0.54% | 1 |
| Jun 26, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | - | 0.54% | - |
| Jun 25, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | - | 1 |
| Jun 24, 2025 | 18.30 | 18.40 | 18.30 | 18.40 | - | 1.10% | - |
| Jun 23, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | -1.09% | - |
| Jun 20, 2025 | 18.60 | 18.60 | 18.40 | 18.40 | - | -1.08% | 1 |
| Jun 19, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | 1.09% | 1 |