Daily Journal Corporation (FRA:DJ1)
Germany · Delayed Price · Currency is EUR 434.00
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:DJ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 398.00 | 398.00 | 382.00 | 382.00 | 382.00 | - | - |
| May 7, 2026 | 394.00 | 394.00 | 382.00 | 382.00 | 382.00 | -3.05% | - |
| May 6, 2026 | 400.00 | 400.00 | 394.00 | 394.00 | 394.00 | -0.51% | - |
| May 5, 2026 | 400.00 | 400.00 | 396.00 | 396.00 | 396.00 | -4.35% | - |
| May 4, 2026 | 418.00 | 418.00 | 414.00 | 414.00 | 414.00 | -3.27% | - |
| Apr 30, 2026 | 432.00 | 432.00 | 428.00 | 428.00 | 428.00 | 0.94% | - |
| Apr 29, 2026 | 426.00 | 426.00 | 424.00 | 424.00 | 424.00 | 0.95% | - |
| Apr 28, 2026 | 424.00 | 424.00 | 420.00 | 420.00 | 420.00 | -1.87% | - |
| Apr 27, 2026 | 432.00 | 432.00 | 428.00 | 428.00 | 428.00 | - | - |
| Apr 24, 2026 | 430.00 | 430.00 | 428.00 | 428.00 | 428.00 | 0.47% | - |
| Apr 23, 2026 | 430.00 | 430.00 | 426.00 | 426.00 | 426.00 | -0.93% | - |
| Apr 22, 2026 | 426.00 | 430.00 | 426.00 | 430.00 | 430.00 | -2.71% | - |
| Apr 21, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1.84% | - |
| Apr 20, 2026 | 438.00 | 438.00 | 434.00 | 434.00 | 434.00 | -0.46% | - |
| Apr 17, 2026 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0.46% | - |
| Apr 16, 2026 | 436.00 | 436.00 | 434.00 | 434.00 | 434.00 | 4.33% | - |
| Apr 15, 2026 | 418.00 | 418.00 | 416.00 | 416.00 | 416.00 | 2.97% | - |
| Apr 14, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | -4.72% | - |
| Apr 13, 2026 | 430.00 | 430.00 | 424.00 | 424.00 | 424.00 | -4.07% | - |
| Apr 10, 2026 | 446.00 | 446.00 | 442.00 | 442.00 | 442.00 | 2.79% | - |
| Apr 9, 2026 | 438.00 | 438.00 | 430.00 | 430.00 | 430.00 | 0.47% | - |
| Apr 8, 2026 | 422.00 | 428.00 | 422.00 | 428.00 | 428.00 | 1.90% | - |
| Apr 7, 2026 | 426.00 | 426.00 | 420.00 | 420.00 | 420.00 | 5.00% | - |
| Apr 2, 2026 | 408.00 | 408.00 | 400.00 | 400.00 | 400.00 | 2.04% | - |
| Apr 1, 2026 | 396.00 | 396.00 | 392.00 | 392.00 | 392.00 | -4.39% | - |
| Mar 31, 2026 | 406.00 | 410.00 | 406.00 | 410.00 | 410.00 | - | - |
| Mar 30, 2026 | 406.00 | 410.00 | 406.00 | 410.00 | 410.00 | 0.99% | - |
| 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% | - |