Daily Journal Corporation (FRA:DJ1)
Germany · Delayed Price · Currency is EUR 376.00
0.00 (0.00%)
At close: Nov 28, 2025
Daily Journal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 13, 2025 | 318.00 | 320.00 | 318.00 | 320.00 | 320.00 | -3.03% | - |
| Nov 12, 2025 | 322.00 | 330.00 | 322.00 | 330.00 | 330.00 | -2.94% | - |
| Nov 11, 2025 | 328.00 | 360.00 | 328.00 | 340.00 | 340.00 | -0.58% | 15 |
| Nov 10, 2025 | 332.00 | 342.00 | 330.00 | 342.00 | 342.00 | 3.01% | - |
| Nov 7, 2025 | 328.00 | 332.00 | 326.00 | 332.00 | 332.00 | -1.78% | - |
| Nov 6, 2025 | 336.00 | 338.00 | 334.00 | 338.00 | 338.00 | 1.81% | - |
| Nov 5, 2025 | 330.00 | 332.00 | 330.00 | 332.00 | 332.00 | -0.60% | - |
| Nov 4, 2025 | 336.00 | 336.00 | 334.00 | 334.00 | 334.00 | -2.34% | - |
| Nov 3, 2025 | 334.00 | 342.00 | 334.00 | 342.00 | 342.00 | 1.79% | - |
| Oct 31, 2025 | 324.00 | 336.00 | 324.00 | 336.00 | 336.00 | 1.20% | - |
| Oct 30, 2025 | 346.00 | 354.00 | 332.00 | 332.00 | 332.00 | -2.35% | - |
| Oct 29, 2025 | 316.00 | 340.00 | 316.00 | 340.00 | 340.00 | -2.86% | - |
| Oct 27, 2025 | 340.00 | 350.00 | 340.00 | 350.00 | 350.00 | 0.57% | - |
| Oct 24, 2025 | 340.00 | 348.00 | 340.00 | 348.00 | 348.00 | 2.35% | - |
| Oct 23, 2025 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | - | - |
| Oct 22, 2025 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | -0.58% | - |
| Oct 21, 2025 | 338.00 | 342.00 | 338.00 | 342.00 | 342.00 | -2.84% | - |
| Oct 20, 2025 | 344.00 | 352.00 | 344.00 | 352.00 | 352.00 | 0.57% | - |
| Oct 17, 2025 | 348.00 | 350.00 | 348.00 | 350.00 | 350.00 | -0.57% | - |
| Oct 16, 2025 | 344.00 | 352.00 | 344.00 | 352.00 | 352.00 | - | - |
| Oct 15, 2025 | 344.00 | 352.00 | 344.00 | 352.00 | 352.00 | 2.33% | - |
| Oct 14, 2025 | 348.00 | 348.00 | 344.00 | 344.00 | 344.00 | -4.44% | - |
| Oct 13, 2025 | 342.00 | 360.00 | 342.00 | 360.00 | 360.00 | -2.17% | - |
| Oct 10, 2025 | 362.00 | 368.00 | 362.00 | 368.00 | 368.00 | 1.10% | - |
| Oct 9, 2025 | 358.00 | 364.00 | 358.00 | 364.00 | 364.00 | 4.00% | - |
| Oct 8, 2025 | 346.00 | 350.00 | 344.00 | 350.00 | 350.00 | 3.55% | - |
| Oct 7, 2025 | 334.00 | 338.00 | 334.00 | 338.00 | 338.00 | -1.17% | - |
| Oct 6, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -9.52% | - |
| Oct 3, 2025 | 372.00 | 378.00 | 372.00 | 378.00 | 378.00 | -4.06% | - |
| Oct 2, 2025 | 386.00 | 394.00 | 384.00 | 394.00 | 394.00 | 4.23% | 2 |
| Oct 1, 2025 | 376.00 | 378.00 | 376.00 | 378.00 | 378.00 | -2.07% | - |
| Sep 30, 2025 | 382.00 | 386.00 | 382.00 | 386.00 | 386.00 | 1.05% | - |
| Sep 29, 2025 | 376.00 | 382.00 | 374.00 | 382.00 | 382.00 | - | - |
| Sep 26, 2025 | 378.00 | 382.00 | 378.00 | 382.00 | 382.00 | -1.04% | - |
| Sep 25, 2025 | 384.00 | 386.00 | 384.00 | 386.00 | 386.00 | 4.32% | - |
| Sep 24, 2025 | 366.00 | 370.00 | 366.00 | 370.00 | 370.00 | 1.09% | - |
| Sep 23, 2025 | 360.00 | 366.00 | 360.00 | 366.00 | 366.00 | 1.10% | - |
| Sep 22, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | -1.09% | - |
| Sep 19, 2025 | 360.00 | 366.00 | 358.00 | 366.00 | 366.00 | - | - |