Daily Journal Corporation (FRA:DJ1)
Germany · Delayed Price · Currency is EUR 418.00
0.00 (0.00%)
At close: Mar 27, 2026
FRA:DJ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 400.00 | 406.00 | 400.00 | 406.00 | 406.00 | 0.50% | - |
| Mar 26, 2026 | 400.00 | 404.00 | 398.00 | 404.00 | 404.00 | 1.00% | - |
| Mar 25, 2026 | 400.00 | 402.00 | 400.00 | 400.00 | 400.00 | -0.99% | - |
| Mar 24, 2026 | 400.00 | 404.00 | 400.00 | 404.00 | 404.00 | -1.94% | - |
| Mar 23, 2026 | 392.00 | 412.00 | 392.00 | 412.00 | 412.00 | 6.74% | - |
| Mar 20, 2026 | 394.00 | 394.00 | 382.00 | 386.00 | 386.00 | -7.66% | - |
| Mar 19, 2026 | 404.00 | 418.00 | 404.00 | 418.00 | 418.00 | 2.96% | - |
| Mar 18, 2026 | 408.00 | 408.00 | 406.00 | 406.00 | 406.00 | -1.93% | - |
| Mar 17, 2026 | 386.00 | 414.00 | 386.00 | 414.00 | 414.00 | 4.55% | - |
| Mar 16, 2026 | 412.00 | 412.00 | 396.00 | 396.00 | 396.00 | -5.26% | - |
| Mar 13, 2026 | 432.00 | 432.00 | 418.00 | 418.00 | 418.00 | -6.70% | - |
| Mar 12, 2026 | 444.00 | 448.00 | 444.00 | 448.00 | 448.00 | 0.45% | - |
| Mar 11, 2026 | 430.00 | 446.00 | 430.00 | 446.00 | 446.00 | 3.72% | - |
| Mar 10, 2026 | 428.00 | 430.00 | 428.00 | 430.00 | 430.00 | 2.87% | - |
| Mar 9, 2026 | 420.00 | 422.00 | 418.00 | 418.00 | 418.00 | 0.97% | - |
| Mar 6, 2026 | 418.00 | 418.00 | 414.00 | 414.00 | 414.00 | -5.91% | - |
| Mar 5, 2026 | 446.00 | 446.00 | 440.00 | 440.00 | 440.00 | 2.80% | - |
| Mar 4, 2026 | 430.00 | 430.00 | 428.00 | 428.00 | 428.00 | 2.88% | - |
| Mar 3, 2026 | 424.00 | 424.00 | 416.00 | 416.00 | 416.00 | 2.46% | - |
| Mar 2, 2026 | 414.00 | 414.00 | 406.00 | 406.00 | 406.00 | -5.14% | - |
| Feb 27, 2026 | 432.00 | 432.00 | 428.00 | 428.00 | 428.00 | 3.88% | - |
| Feb 26, 2026 | 416.00 | 416.00 | 412.00 | 412.00 | 412.00 | - | - |
| Feb 25, 2026 | 414.00 | 414.00 | 412.00 | 412.00 | 412.00 | -10.04% | - |
| Feb 23, 2026 | 416.00 | 458.00 | 416.00 | 458.00 | 458.00 | 11.17% | 2 |
| Feb 20, 2026 | 416.00 | 416.00 | 412.00 | 412.00 | 412.00 | 6.19% | - |
| Feb 19, 2026 | 392.00 | 392.00 | 388.00 | 388.00 | 388.00 | 2.65% | - |
| Feb 18, 2026 | 382.00 | 382.00 | 378.00 | 378.00 | 378.00 | -10.85% | - |
| Feb 17, 2026 | 412.00 | 424.00 | 412.00 | 424.00 | 424.00 | 3.41% | - |
| Feb 16, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 1.99% | - |
| Feb 13, 2026 | 406.00 | 406.00 | 402.00 | 402.00 | 402.00 | -9.05% | - |
| Feb 12, 2026 | 446.00 | 446.00 | 442.00 | 442.00 | 442.00 | -1.78% | - |
| Feb 11, 2026 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | 2.74% | - |
| Feb 10, 2026 | 448.00 | 448.00 | 438.00 | 438.00 | 438.00 | -3.52% | - |
| Feb 9, 2026 | 462.00 | 462.00 | 454.00 | 454.00 | 454.00 | 1.34% | - |
| Feb 6, 2026 | 458.00 | 458.00 | 448.00 | 448.00 | 448.00 | -2.61% | - |
| Feb 5, 2026 | 464.00 | 464.00 | 460.00 | 460.00 | 460.00 | - | - |
| Feb 4, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -3.36% | - |
| Feb 3, 2026 | 478.00 | 478.00 | 476.00 | 476.00 | 476.00 | 1.71% | - |
| Feb 2, 2026 | 470.00 | 470.00 | 468.00 | 468.00 | 468.00 | 0.86% | - |
| Jan 30, 2026 | 466.00 | 466.00 | 464.00 | 464.00 | 464.00 | 3.11% | - |
| Jan 29, 2026 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | -3.43% | - |
| Jan 28, 2026 | 464.00 | 466.00 | 464.00 | 466.00 | 466.00 | -6.80% | - |
| Jan 27, 2026 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | -5.66% | - |
| Jan 26, 2026 | 535.00 | 535.00 | 530.00 | 530.00 | 530.00 | 0.95% | - |
| Jan 23, 2026 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | - | - |
| Jan 22, 2026 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | 3.96% | - |
| Jan 21, 2026 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | -2.88% | - |
| Jan 20, 2026 | 535.00 | 535.00 | 520.00 | 520.00 | 520.00 | -2.80% | - |
| Jan 19, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 1.90% | - |
| Jan 16, 2026 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | - | - |