Daily Journal Corporation (FRA:DJ1)
Germany · Delayed Price · Currency is EUR 535.00
-35.00 (-6.14%)
At close: Sep 18, 2026
FRA:DJ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 550.00 | 550.00 | 535.00 | 535.00 | 535.00 | -6.14% | - |
| Sep 17, 2026 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | 5.56% | - |
| Sep 16, 2026 | 565.00 | 565.00 | 540.00 | 540.00 | 540.00 | -0.92% | - |
| Sep 15, 2026 | 560.00 | 560.00 | 545.00 | 545.00 | 545.00 | 0.93% | - |
| Sep 14, 2026 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | 3.85% | - |
| Sep 11, 2026 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | 2.97% | - |
| Sep 10, 2026 | 520.00 | 520.00 | 505.00 | 505.00 | 505.00 | - | - |
| Sep 9, 2026 | 520.00 | 520.00 | 505.00 | 505.00 | 505.00 | 1.00% | - |
| Sep 8, 2026 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | -11.50% | 2 |
| Sep 7, 2026 | 515.00 | 565.00 | 515.00 | 565.00 | 565.00 | 13.45% | 2 |
| Sep 4, 2026 | 505.00 | 505.00 | 498.00 | 498.00 | 498.00 | 3.75% | - |
| Sep 3, 2026 | 505.00 | 505.00 | 480.00 | 480.00 | 480.00 | -2.04% | - |
| Sep 2, 2026 | 505.00 | 505.00 | 490.00 | 490.00 | 490.00 | -2.00% | - |
| Sep 1, 2026 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 1.63% | - |
| Aug 31, 2026 | 510.00 | 510.00 | 492.00 | 492.00 | 492.00 | -2.57% | - |
| Aug 28, 2026 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | -4.72% | - |
| Aug 27, 2026 | 515.00 | 530.00 | 515.00 | 530.00 | 530.00 | 8.16% | - |
| Aug 26, 2026 | 505.00 | 505.00 | 490.00 | 490.00 | 490.00 | - | - |
| Aug 25, 2026 | 496.00 | 496.00 | 490.00 | 490.00 | 490.00 | 2.94% | - |
| Aug 24, 2026 | 488.00 | 488.00 | 476.00 | 476.00 | 476.00 | -10.19% | - |
| Aug 21, 2026 | 500.00 | 530.00 | 488.00 | 530.00 | 530.00 | 11.34% | 1 |
| Aug 20, 2026 | 486.00 | 486.00 | 476.00 | 476.00 | 476.00 | - | - |
| Aug 19, 2026 | 492.00 | 492.00 | 476.00 | 476.00 | 476.00 | -0.83% | - |
| Aug 18, 2026 | 490.00 | 490.00 | 480.00 | 480.00 | 480.00 | -4.95% | - |
| Aug 17, 2026 | 494.00 | 505.00 | 494.00 | 505.00 | 505.00 | 9.78% | - |
| Aug 14, 2026 | 494.00 | 494.00 | 460.00 | 460.00 | 460.00 | 1.32% | - |
| Aug 13, 2026 | 460.00 | 460.00 | 454.00 | 454.00 | 454.00 | -0.44% | - |
| Aug 12, 2026 | 462.00 | 462.00 | 456.00 | 456.00 | 456.00 | 0.44% | - |
| Aug 11, 2026 | 462.00 | 462.00 | 454.00 | 454.00 | 454.00 | -1.30% | - |
| Aug 10, 2026 | 464.00 | 464.00 | 460.00 | 460.00 | 460.00 | -1.71% | - |
| Aug 7, 2026 | 476.00 | 476.00 | 468.00 | 468.00 | 468.00 | 0.43% | - |
| Aug 6, 2026 | 492.00 | 492.00 | 466.00 | 466.00 | 466.00 | 0.87% | - |
| Aug 5, 2026 | 494.00 | 494.00 | 462.00 | 462.00 | 462.00 | -0.86% | - |
| Aug 4, 2026 | 486.00 | 486.00 | 466.00 | 466.00 | 466.00 | -2.92% | - |
| Aug 3, 2026 | 484.00 | 484.00 | 480.00 | 480.00 | 480.00 | 3.00% | - |
| Jul 31, 2026 | 490.00 | 490.00 | 466.00 | 466.00 | 466.00 | -0.85% | - |
| Jul 30, 2026 | 498.00 | 498.00 | 470.00 | 470.00 | 470.00 | -4.47% | - |
| Jul 29, 2026 | 494.00 | 494.00 | 492.00 | 492.00 | 492.00 | 4.24% | - |
| Jul 28, 2026 | 486.00 | 486.00 | 472.00 | 472.00 | 472.00 | -1.26% | - |
| Jul 27, 2026 | 478.00 | 480.00 | 478.00 | 478.00 | 478.00 | 1.27% | - |
| Jul 24, 2026 | 482.00 | 482.00 | 472.00 | 472.00 | 472.00 | 1.29% | - |
| Jul 23, 2026 | 478.00 | 478.00 | 466.00 | 466.00 | 466.00 | -3.32% | - |
| Jul 22, 2026 | 496.00 | 496.00 | 482.00 | 482.00 | 482.00 | -1.23% | - |
| Jul 21, 2026 | 496.00 | 496.00 | 488.00 | 488.00 | 488.00 | - | - |
| Jul 20, 2026 | 492.00 | 492.00 | 488.00 | 488.00 | 488.00 | 1.67% | - |
| Jul 17, 2026 | 494.00 | 494.00 | 480.00 | 480.00 | 480.00 | 0.84% | - |
| Jul 16, 2026 | 488.00 | 488.00 | 476.00 | 476.00 | 476.00 | 5.78% | - |
| Jul 15, 2026 | 474.00 | 474.00 | 450.00 | 450.00 | 450.00 | -5.46% | - |
| Jul 14, 2026 | 486.00 | 486.00 | 476.00 | 476.00 | 476.00 | 0.85% | - |
| Jul 13, 2026 | 480.00 | 480.00 | 472.00 | 472.00 | 472.00 | -4.07% | - |