Dentsu Group Inc. (FRA:DEN)
Germany · Delayed Price · Currency is EUR 16.30
+0.10 (0.62%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:DEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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% | - |
| May 8, 2026 | 16.10 | 17.20 | 16.10 | 16.30 | 16.30 | 5.16% | 5 |
| May 7, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.73% | - |
| May 6, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| May 5, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | - | - |
| May 4, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Apr 30, 2026 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | 3.90% | - |
| Apr 29, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Apr 28, 2026 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | - | - |
| Apr 27, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -2.55% | - |
| Apr 24, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Apr 23, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Apr 22, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Apr 21, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -5.39% | - |
| Apr 20, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | - | - |
| Apr 17, 2026 | 16.30 | 16.70 | 16.30 | 16.70 | 16.70 | 5.03% | - |
| Apr 16, 2026 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Apr 15, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | -1.23% | - |
| Apr 14, 2026 | 16.10 | 16.30 | 16.10 | 16.30 | 16.30 | -1.21% | - |
| Apr 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 9.27% | - |
| Apr 10, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.82% | - |
| Apr 9, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 1.95% | - |
| Apr 8, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 3.36% | - |
| Apr 7, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Apr 2, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | -1.35% | - |
| Apr 1, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | - | 56 |
| Mar 31, 2026 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | 5.71% | - |
| Mar 30, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Mar 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Mar 26, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | -2.76% | - |
| Mar 25, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | -0.68% | - |
| Mar 24, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Mar 23, 2026 | 14.20 | 14.90 | 14.20 | 14.90 | 14.90 | 2.05% | - |