FRA:DG3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	39.06	39.06	39.06	39.06	-	-2.16%	-
Jul 27, 2026	39.95	39.95	39.95	39.95	39.92	-3.39%	-
Jul 24, 2026	41.35	41.35	41.35	41.35	41.32	-2.04%	-
Jul 23, 2026	42.21	42.21	42.21	42.21	42.18	4.53%	-
Jul 22, 2026	40.38	40.38	40.38	40.38	40.35	-1.56%	-
Jul 21, 2026	38.96	41.02	38.96	41.02	40.99	2.12%	5
Jul 20, 2026	40.17	40.17	40.17	40.17	40.14	2.03%	-
Jul 17, 2026	39.37	39.37	39.37	39.37	39.34	-3.91%	-
Jul 16, 2026	40.97	40.97	40.97	40.97	40.94	-1.47%	-
Jul 15, 2026	41.58	41.58	41.58	41.58	41.55	-0.79%	-
Jul 14, 2026	41.91	41.91	41.91	41.91	41.88	2.82%	-
Jul 13, 2026	40.76	40.76	40.76	40.76	40.73	0.64%	-
Jul 10, 2026	40.50	40.50	40.50	40.50	40.47	-2.01%	-
Jul 9, 2026	41.33	41.33	41.33	41.33	41.30	-2.36%	-
Jul 8, 2026	42.33	42.33	42.33	42.33	42.30	2.59%	-
Jul 7, 2026	41.51	41.51	41.26	41.26	41.23	-0.51%	11
Jul 6, 2026	41.64	41.64	41.47	41.47	41.44	-0.34%	200
Jul 3, 2026	41.61	41.61	41.61	41.61	41.58	5.24%	-
Jul 2, 2026	39.54	39.54	39.54	39.54	39.51	-1.03%	-
Jul 1, 2026	39.95	39.95	39.95	39.95	39.92	-0.45%	-
Jun 30, 2026	40.23	40.23	40.13	40.13	40.10	-1.76%	33
Jun 29, 2026	43.42	43.42	40.81	40.85	40.82	-4.29%	39
Jun 26, 2026	42.68	42.68	42.68	42.68	42.65	0.14%	-
Jun 25, 2026	42.13	42.62	41.46	42.62	42.59	1.14%	365
Jun 24, 2026	42.14	42.14	42.14	42.14	42.11	-2.43%	-
Jun 23, 2026	43.19	43.19	43.19	43.19	43.16	-2.83%	-
Jun 22, 2026	44.30	44.45	44.30	44.45	44.42	0.32%	50
Jun 19, 2026	44.41	44.41	44.31	44.31	44.28	-0.23%	10
Jun 18, 2026	44.45	44.49	44.41	44.41	44.38	-0.25%	84
Jun 17, 2026	44.52	44.52	44.52	44.52	44.49	-3.53%	-
Jun 16, 2026	46.15	46.15	46.15	46.15	46.12	-0.15%	-
Jun 15, 2026	46.22	46.22	46.22	46.22	46.19	4.01%	-
Jun 12, 2026	44.44	44.44	44.44	44.44	44.41	2.14%	-
Jun 11, 2026	43.51	43.51	43.51	43.51	43.48	-0.55%	-
Jun 10, 2026	43.75	43.75	43.75	43.75	43.72	3.38%	-
Jun 9, 2026	42.32	42.32	42.32	42.32	42.29	-0.28%	-
Jun 8, 2026	44.23	45.61	42.44	42.44	42.41	-7.68%	40
Jun 5, 2026	45.97	45.97	45.97	45.97	45.94	-2.89%	-
Jun 4, 2026	47.34	47.34	47.34	47.34	47.31	-0.57%	-
Jun 3, 2026	47.27	47.61	47.27	47.61	47.58	-1.02%	21
Jun 2, 2026	47.12	48.10	47.12	48.10	48.07	6.44%	11
Jun 1, 2026	45.42	45.42	45.19	45.19	45.16	-0.88%	11
May 29, 2026	45.59	45.59	45.59	45.59	45.56	0.37%	-
May 28, 2026	45.42	45.42	45.42	45.42	45.39	1.27%	-
May 27, 2026	44.90	44.90	44.85	44.85	44.82	0.16%	34
May 26, 2026	44.78	44.78	44.78	44.78	44.75	-0.80%	-
May 25, 2026	45.14	45.14	45.14	45.14	45.11	-0.73%	-
May 22, 2026	45.47	45.47	45.47	45.47	45.44	0.91%	-
May 21, 2026	45.89	45.89	45.06	45.06	45.03	-1.79%	11
May 20, 2026	45.88	45.88	45.88	45.88	45.85	-3.35%	-