Daily Journal Corporation (FRA:DJ1)
Germany · Delayed Price · Currency is EUR 470.00
0.00 (0.00%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:DJ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 486.00 | 486.00 | 470.00 | 470.00 | 470.00 | - | 1 |
| Oct 22, 2026 | 482.00 | 482.00 | 470.00 | 470.00 | 470.00 | -2.49% | - |
| Oct 21, 2026 | 494.00 | 494.00 | 482.00 | 482.00 | 482.00 | 1.26% | - |
| Oct 20, 2026 | 486.00 | 486.00 | 476.00 | 476.00 | 476.00 | -4.80% | - |
| Oct 19, 2026 | 565.00 | 565.00 | 500.00 | 500.00 | 500.00 | -5.66% | 1 |
| Oct 16, 2026 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | 1.92% | - |
| Oct 15, 2026 | 535.00 | 535.00 | 520.00 | 520.00 | 520.00 | 1.96% | - |
| Oct 14, 2026 | 545.00 | 545.00 | 510.00 | 510.00 | 510.00 | -3.77% | - |
| Oct 13, 2026 | 545.00 | 545.00 | 530.00 | 530.00 | 530.00 | -4.50% | - |
| Oct 12, 2026 | 545.00 | 555.00 | 545.00 | 555.00 | 555.00 | 4.72% | - |
| Oct 9, 2026 | 545.00 | 545.00 | 530.00 | 530.00 | 530.00 | 0.95% | - |
| Oct 8, 2026 | 540.00 | 540.00 | 525.00 | 525.00 | 525.00 | 0.96% | - |
| Oct 7, 2026 | 535.00 | 535.00 | 520.00 | 520.00 | 520.00 | -4.59% | - |
| Oct 6, 2026 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | 1.87% | - |
| Oct 5, 2026 | 555.00 | 555.00 | 535.00 | 535.00 | 535.00 | - | - |
| Oct 2, 2026 | 550.00 | 550.00 | 535.00 | 535.00 | 535.00 | 0.94% | - |
| Oct 1, 2026 | 545.00 | 545.00 | 530.00 | 530.00 | 530.00 | - | - |
| Sep 30, 2026 | 550.00 | 550.00 | 530.00 | 530.00 | 530.00 | - | - |
| Sep 29, 2026 | 550.00 | 550.00 | 530.00 | 530.00 | 530.00 | -6.19% | - |
| Sep 28, 2026 | 550.00 | 565.00 | 550.00 | 565.00 | 565.00 | 6.60% | - |
| Sep 25, 2026 | 545.00 | 545.00 | 530.00 | 530.00 | 530.00 | - | - |
| Sep 24, 2026 | 550.00 | 550.00 | 530.00 | 530.00 | 530.00 | - | - |
| Sep 23, 2026 | 545.00 | 545.00 | 530.00 | 530.00 | 530.00 | -2.75% | - |
| Sep 22, 2026 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | 2.83% | - |
| Sep 21, 2026 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | -0.93% | - |
| 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% | - |