Dentsu Group Inc. (FRA:DEN)
Germany · Delayed Price · Currency is EUR 19.10
-0.20 (-1.04%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:DEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | - | -1.04% | - |
| Aug 25, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.58% | - |
| Aug 24, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.70% | - |
| Aug 21, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | - |
| Aug 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3.26% | - |
| Aug 19, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Aug 18, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Aug 17, 2026 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | -5.61% | - |
| Aug 14, 2026 | 20.20 | 20.20 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Aug 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Aug 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Aug 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Aug 10, 2026 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | 1.02% | - |
| Aug 7, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3.16% | - |
| Aug 6, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.15% | - |
| Aug 5, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.62% | - |
| Aug 4, 2026 | 18.80 | 19.10 | 18.80 | 19.10 | 19.10 | - | - |
| Aug 3, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.69% | - |
| Jul 31, 2026 | 18.90 | 18.90 | 18.60 | 18.60 | 18.60 | -6.06% | - |
| Jul 30, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -4.81% | - |
| Jul 29, 2026 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | 9.47% | 1 |
| Jul 28, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.60% | - |
| Jul 27, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 6.25% | - |
| Jul 24, 2026 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Jul 23, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Jul 22, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.76% | - |
| Jul 21, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -3.72% | - |
| Jul 20, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| 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% | - |