Dongfang Electric Corporation Limited (FRA:DEU)
Germany · Delayed Price · Currency is EUR 3.940
-0.140 (-3.43%)
At close: Mar 27, 2026
FRA:DEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -3.43% | - |
| Mar 26, 2026 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | -3.77% | - |
| Mar 25, 2026 | 4.18 | 4.24 | 4.18 | 4.24 | 4.24 | 4.43% | - |
| Mar 24, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 6.28% | - |
| Mar 23, 2026 | 3.82 | 3.86 | 3.82 | 3.82 | 3.82 | -4.50% | - |
| Mar 20, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | -4.76% | - |
| Mar 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -6.67% | - |
| Mar 18, 2026 | 4.48 | 4.50 | 4.46 | 4.50 | 4.50 | 10.29% | - |
| Mar 17, 2026 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | -4.67% | - |
| Mar 16, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Mar 13, 2026 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | -1.38% | - |
| Mar 12, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.54% | - |
| Mar 11, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | -0.44% | - |
| Mar 10, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.58% | - |
| Mar 9, 2026 | 4.56 | 4.70 | 4.56 | 4.66 | 4.66 | -2.51% | 1,750 |
| Mar 6, 2026 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | -4.40% | 500 |
| Mar 5, 2026 | 4.78 | 5.00 | 4.78 | 5.00 | 5.00 | 21.36% | 600 |
| Mar 4, 2026 | 4.14 | 4.22 | 4.12 | 4.12 | 4.12 | 12.57% | 1,800 |
| Mar 3, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | -13.27% | 500 |
| Mar 2, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Feb 27, 2026 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | -1.85% | - |
| Feb 26, 2026 | 4.30 | 4.42 | 4.30 | 4.32 | 4.32 | 17.39% | 1,300 |
| Feb 25, 2026 | 3.84 | 3.84 | 3.68 | 3.68 | 3.68 | -5.64% | 100 |
| Feb 24, 2026 | 3.78 | 3.90 | 3.76 | 3.90 | 3.90 | 7.14% | - |
| Feb 23, 2026 | 3.56 | 3.64 | 3.56 | 3.64 | 3.64 | 0.55% | - |
| Feb 20, 2026 | 3.58 | 3.62 | 3.56 | 3.62 | 3.62 | 2.84% | 800 |
| Feb 19, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Feb 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Feb 17, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Feb 16, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Feb 13, 2026 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | -3.31% | 330 |
| Feb 12, 2026 | 3.62 | 3.70 | 3.62 | 3.62 | 3.62 | 13.84% | 400 |
| Feb 11, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | -0.63% | - |
| Feb 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 5.26% | - |
| Feb 9, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 13.43% | - |
| Feb 6, 2026 | 2.72 | 2.72 | 2.68 | 2.68 | 2.68 | -5.63% | - |
| Feb 5, 2026 | 2.90 | 2.90 | 2.84 | 2.84 | 2.84 | 2.16% | - |
| Feb 4, 2026 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | -2.80% | - |
| Feb 3, 2026 | 2.78 | 2.86 | 2.78 | 2.86 | 2.86 | 8.33% | 1,250 |
| Feb 2, 2026 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | -2.22% | 72 |
| Jan 30, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -6.90% | - |
| Jan 29, 2026 | 2.82 | 2.92 | 2.82 | 2.90 | 2.90 | -0.68% | 5,350 |
| Jan 28, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -2.67% | - |
| Jan 27, 2026 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | - | 5,000 |
| Jan 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.60% | 8,446 |
| Jan 23, 2026 | 3.08 | 3.16 | 3.08 | 3.08 | 3.08 | -2.53% | 1,750 |
| Jan 22, 2026 | 3.04 | 3.16 | 3.04 | 3.16 | 3.16 | 5.33% | 1,000 |
| Jan 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | - |
| Jan 20, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | -3.77% | 11,399 |
| Jan 19, 2026 | 3.08 | 3.24 | 3.08 | 3.18 | 3.18 | 8.90% | 9,409 |