Daily Journal Corporation (FRA:DJ1)
Germany · Delayed Price · Currency is EUR 505.00
0.00 (0.00%)
Last updated: Jul 20, 2026, 8:02 AM CET
FRA:DJ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 474.00 | 492.00 | 474.00 | 492.00 | 492.00 | 3.36% | - |
| Jul 9, 2026 | 482.00 | 482.00 | 476.00 | 476.00 | 476.00 | 3.48% | - |
| Jul 8, 2026 | 470.00 | 470.00 | 460.00 | 460.00 | 460.00 | -3.36% | - |
| Jul 7, 2026 | 486.00 | 486.00 | 476.00 | 476.00 | 476.00 | -0.83% | - |
| Jul 6, 2026 | 486.00 | 486.00 | 480.00 | 480.00 | 480.00 | -1.23% | - |
| Jul 3, 2026 | 484.00 | 486.00 | 484.00 | 486.00 | 486.00 | -1.22% | - |
| Jul 2, 2026 | 505.00 | 505.00 | 492.00 | 492.00 | 492.00 | -1.20% | - |
| Jul 1, 2026 | 500.00 | 500.00 | 498.00 | 498.00 | 498.00 | 2.89% | - |
| Jun 30, 2026 | 494.00 | 494.00 | 484.00 | 484.00 | 484.00 | 3.42% | - |
| Jun 29, 2026 | 478.00 | 478.00 | 468.00 | 468.00 | 468.00 | 4.00% | - |
| Jun 26, 2026 | 458.00 | 458.00 | 450.00 | 450.00 | 450.00 | 0.90% | - |
| Jun 25, 2026 | 454.00 | 454.00 | 446.00 | 446.00 | 446.00 | - | - |
| Jun 24, 2026 | 448.00 | 450.00 | 446.00 | 446.00 | 446.00 | 4.69% | - |
| Jun 23, 2026 | 438.00 | 438.00 | 426.00 | 426.00 | 426.00 | -0.93% | - |
| Jun 22, 2026 | 438.00 | 440.00 | 430.00 | 430.00 | 430.00 | -1.83% | - |
| Jun 19, 2026 | 440.00 | 440.00 | 438.00 | 438.00 | 438.00 | -1.79% | - |
| Jun 18, 2026 | 442.00 | 446.00 | 442.00 | 446.00 | 446.00 | - | - |
| Jun 17, 2026 | 448.00 | 448.00 | 446.00 | 446.00 | 446.00 | -5.91% | - |
| Jun 16, 2026 | 456.00 | 474.00 | 456.00 | 474.00 | 474.00 | 5.33% | - |
| Jun 15, 2026 | 456.00 | 456.00 | 450.00 | 450.00 | 450.00 | 1.81% | - |
| Jun 12, 2026 | 460.00 | 460.00 | 442.00 | 442.00 | 442.00 | 3.76% | - |
| Jun 11, 2026 | 434.00 | 434.00 | 426.00 | 426.00 | 426.00 | 1.43% | - |
| Jun 10, 2026 | 434.00 | 434.00 | 420.00 | 420.00 | 420.00 | -0.94% | - |
| Jun 9, 2026 | 432.00 | 432.00 | 424.00 | 424.00 | 424.00 | 1.44% | - |
| Jun 8, 2026 | 428.00 | 428.00 | 418.00 | 418.00 | 418.00 | -4.13% | - |
| Jun 5, 2026 | 432.00 | 436.00 | 432.00 | 436.00 | 436.00 | 0.46% | - |
| Jun 4, 2026 | 428.00 | 434.00 | 428.00 | 434.00 | 434.00 | 1.88% | - |
| Jun 3, 2026 | 430.00 | 430.00 | 426.00 | 426.00 | 426.00 | 0.95% | - |
| Jun 2, 2026 | 430.00 | 430.00 | 422.00 | 422.00 | 422.00 | 0.48% | - |
| Jun 1, 2026 | 422.00 | 422.00 | 420.00 | 420.00 | 420.00 | 0.96% | - |
| May 29, 2026 | 424.00 | 424.00 | 416.00 | 416.00 | 416.00 | 4.00% | - |
| May 28, 2026 | 408.00 | 408.00 | 400.00 | 400.00 | 400.00 | 3.63% | - |
| May 27, 2026 | 396.00 | 396.00 | 386.00 | 386.00 | 386.00 | 2.12% | - |
| May 26, 2026 | 386.00 | 386.00 | 378.00 | 378.00 | 378.00 | -2.07% | - |
| May 25, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 2.66% | - |
| May 22, 2026 | 380.00 | 380.00 | 376.00 | 376.00 | 376.00 | -0.53% | - |
| May 21, 2026 | 380.00 | 380.00 | 378.00 | 378.00 | 378.00 | 3.85% | - |
| May 20, 2026 | 392.00 | 392.00 | 364.00 | 364.00 | 364.00 | -3.19% | - |
| May 19, 2026 | 388.00 | 388.00 | 376.00 | 376.00 | 376.00 | 1.62% | - |
| May 18, 2026 | 378.00 | 378.00 | 370.00 | 370.00 | 370.00 | -1.07% | - |
| May 15, 2026 | 388.00 | 388.00 | 374.00 | 374.00 | 374.00 | -1.58% | - |
| May 14, 2026 | 382.00 | 382.00 | 380.00 | 380.00 | 380.00 | -5.47% | - |
| May 13, 2026 | 396.00 | 402.00 | 396.00 | 402.00 | 402.00 | -8.64% | - |
| May 12, 2026 | 398.00 | 440.00 | 392.00 | 440.00 | 440.00 | 9.45% | 2 |
| May 11, 2026 | 404.00 | 404.00 | 402.00 | 402.00 | 402.00 | 5.24% | - |