Dentsu Group Inc. (FRA:DEN)
Germany · Delayed Price · Currency is EUR 18.70
+0.60 (3.31%)
At close: Jul 17, 2026
FRA:DEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 18.40 | 18.70 | 18.40 | 18.70 | 18.70 | 3.31% | - |
| Jul 16, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Jul 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| Jul 14, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 3.95% | - |
| Jul 13, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Jul 10, 2026 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | 1.14% | - |
| Jul 9, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | - |
| Jul 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | - |
| Jul 7, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Jul 6, 2026 | 18.40 | 18.40 | 17.50 | 17.50 | 17.50 | 1.74% | 120 |
| Jul 3, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | 5.52% | - |
| Jul 2, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Jul 1, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Jun 30, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Jun 29, 2026 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 1.23% | - |
| Jun 26, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 1.24% | - |
| Jun 25, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Jun 24, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Jun 23, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Jun 22, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 1.91% | - |
| Jun 19, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -7.10% | - |
| Jun 18, 2026 | 16.50 | 16.90 | 16.50 | 16.90 | 16.90 | 3.68% | - |
| Jun 17, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Jun 16, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Jun 15, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | 1.86% | - |
| Jun 12, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.01% | - |
| Jun 11, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% | - |
| Jun 10, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2.52% | - |
| Jun 9, 2026 | 16.40 | 16.40 | 15.90 | 15.90 | 15.90 | -4.79% | - |
| Jun 8, 2026 | 16.20 | 16.70 | 16.20 | 16.70 | 16.70 | 6.37% | - |
| Jun 5, 2026 | 16.20 | 16.20 | 15.70 | 15.70 | 15.70 | -3.09% | - |
| Jun 4, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | -0.61% | - |
| Jun 3, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Jun 2, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.53% | - |
| Jun 1, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| May 29, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -3.07% | - |
| May 28, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | - | - |
| May 27, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| May 26, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 1.88% | - |
| May 25, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | -0.62% | - |
| May 22, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | -2.42% | - |
| May 21, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -2.94% | - |
| May 20, 2026 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | 1.80% | - |
| May 19, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 4.37% | - |
| May 18, 2026 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | -5.88% | - |
| May 15, 2026 | 15.80 | 17.00 | 15.80 | 17.00 | 17.00 | 6.92% | - |
| May 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -3.05% | - |
| May 13, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| May 12, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 4.49% | - |
| May 11, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | -4.29% | - |