Dentsu Group Inc. (FRA:DEN)
Germany · Delayed Price · Currency is EUR 19.50
-0.70 (-3.47%)
At close: Sep 18, 2026
FRA:DEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -3.47% | - |
| Sep 17, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 2.02% | - |
| Sep 16, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Sep 15, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Sep 14, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Sep 11, 2026 | 19.60 | 19.80 | 19.60 | 19.80 | 19.80 | 3.13% | - |
| Sep 10, 2026 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Sep 9, 2026 | 19.40 | 19.40 | 19.00 | 19.00 | 19.00 | -5.00% | - |
| Sep 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Sep 7, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -4.37% | - |
| Sep 4, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 1.98% | - |
| Sep 3, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 5.21% | - |
| Sep 2, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Sep 1, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Aug 31, 2026 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Aug 28, 2026 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | 2.69% | - |
| Aug 27, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.62% | - |
| Aug 26, 2026 | 19.10 | 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 | - | - |