Daily Journal Corporation (FRA:DJ1)
Germany · Delayed Price · Currency is EUR 530.00
+5.00 (0.95%)
Jan 26, 2026, 12:01 PM EST
Daily Journal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 15, 2026 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | 5.00% | - |
| Jan 14, 2026 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | -1.96% | - |
| Jan 13, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 2.41% | - |
| Jan 12, 2026 | 496.00 | 498.00 | 494.00 | 498.00 | 498.00 | 6.41% | - |
| Jan 9, 2026 | 474.00 | 476.00 | 468.00 | 468.00 | 468.00 | 1.30% | - |
| Jan 8, 2026 | 466.00 | 466.00 | 462.00 | 462.00 | 462.00 | 4.52% | 3 |
| Jan 7, 2026 | 450.00 | 450.00 | 442.00 | 442.00 | 442.00 | 1.38% | - |
| Jan 6, 2026 | 448.00 | 448.00 | 436.00 | 436.00 | 436.00 | 7.92% | 2 |
| Jan 5, 2026 | 408.00 | 408.00 | 404.00 | 404.00 | 404.00 | 3.59% | - |
| Jan 2, 2026 | 394.00 | 394.00 | 390.00 | 390.00 | 390.00 | -4.88% | - |
| Dec 30, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -0.97% | - |
| Dec 29, 2025 | 418.00 | 418.00 | 414.00 | 414.00 | 414.00 | -3.27% | - |
| Dec 23, 2025 | 432.00 | 432.00 | 428.00 | 428.00 | 428.00 | 1.90% | - |
| Dec 22, 2025 | 426.00 | 426.00 | 420.00 | 420.00 | 420.00 | -1.87% | - |
| Dec 19, 2025 | 432.00 | 432.00 | 428.00 | 428.00 | 428.00 | 1.90% | - |
| Dec 18, 2025 | 424.00 | 424.00 | 420.00 | 420.00 | 420.00 | - | - |
| Dec 17, 2025 | 422.00 | 422.00 | 420.00 | 420.00 | 420.00 | 2.94% | - |
| Dec 16, 2025 | 410.00 | 410.00 | 408.00 | 408.00 | 408.00 | -0.97% | - |
| Dec 15, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 3.52% | - |
| Dec 12, 2025 | 402.00 | 402.00 | 398.00 | 398.00 | 398.00 | 3.11% | - |
| Dec 11, 2025 | 392.00 | 392.00 | 386.00 | 386.00 | 386.00 | 1.05% | - |
| Dec 10, 2025 | 384.00 | 384.00 | 382.00 | 382.00 | 382.00 | 2.14% | - |
| Dec 9, 2025 | 378.00 | 378.00 | 374.00 | 374.00 | 374.00 | -2.09% | - |
| Dec 8, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | -7.73% | - |
| Dec 4, 2025 | 408.00 | 414.00 | 406.00 | 414.00 | 414.00 | 4.55% | - |
| Dec 3, 2025 | 394.00 | 396.00 | 394.00 | 396.00 | 396.00 | 2.06% | - |
| Dec 2, 2025 | 380.00 | 388.00 | 380.00 | 388.00 | 388.00 | 3.74% | - |
| Dec 1, 2025 | 376.00 | 376.00 | 374.00 | 374.00 | 374.00 | -0.53% | - |
| Nov 28, 2025 | 378.00 | 378.00 | 376.00 | 376.00 | 376.00 | - | - |
| Nov 27, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | -2.59% | - |
| Nov 26, 2025 | 384.00 | 386.00 | 384.00 | 386.00 | 386.00 | 2.66% | - |
| Nov 25, 2025 | 370.00 | 376.00 | 370.00 | 376.00 | 376.00 | 9.30% | - |
| Nov 24, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 5.52% | - |
| Nov 21, 2025 | 316.00 | 328.00 | 316.00 | 326.00 | 326.00 | -2.40% | 15 |
| Nov 20, 2025 | 322.00 | 334.00 | 322.00 | 334.00 | 334.00 | 1.83% | - |
| Nov 19, 2025 | 326.00 | 328.00 | 326.00 | 328.00 | 328.00 | 3.80% | - |
| Nov 18, 2025 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | -3.66% | - |
| Nov 17, 2025 | 320.00 | 328.00 | 320.00 | 328.00 | 328.00 | 1.23% | - |
| Nov 14, 2025 | 322.00 | 324.00 | 322.00 | 324.00 | 324.00 | 1.25% | - |