DaikyoNishikawa Corporation (FRA:DK8)
Germany · Delayed Price · Currency is EUR 4.480
+0.020 (0.45%)
Last updated: Apr 24, 2026, 5:00 PM CET
FRA:DK8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | 0.45% | - |
| Apr 22, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -1.77% | - |
| Apr 21, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.31% | - |
| Apr 20, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Apr 17, 2026 | 4.58 | 4.60 | 4.56 | 4.60 | 4.60 | 0.88% | - |
| Apr 16, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.87% | - |
| Apr 15, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 0.44% | - |
| Apr 14, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.88% | - |
| Apr 13, 2026 | 4.54 | 4.56 | 4.54 | 4.54 | 4.54 | - | - |
| Apr 10, 2026 | 4.58 | 4.58 | 4.54 | 4.54 | 4.54 | -0.87% | - |
| Apr 9, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -2.55% | - |
| Apr 8, 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | 2.62% | - |
| Apr 7, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Apr 2, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 1.33% | - |
| Apr 1, 2026 | 4.52 | 4.54 | 4.52 | 4.52 | 4.52 | 2.73% | - |
| Mar 31, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | - | - |
| Mar 30, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | -3.51% | - |
| Mar 27, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.46 | - | - |
| Mar 26, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.46 | -1.30% | - |
| Mar 25, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.52 | 2.67% | - |
| Mar 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.40 | 2.27% | - |
| Mar 23, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.30 | -4.35% | - |
| Mar 20, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.50 | -0.86% | - |
| Mar 19, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.54 | -2.52% | - |
| Mar 18, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.65 | 2.59% | - |
| Mar 17, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.54 | 0.87% | - |
| Mar 16, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.50 | 0.88% | - |
| Mar 13, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.46 | -1.30% | - |
| Mar 12, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.52 | -1.70% | - |
| Mar 11, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.59 | 2.17% | - |
| Mar 10, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.50 | 2.22% | - |
| Mar 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.40 | -4.66% | - |
| Mar 6, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.61 | -0.42% | - |
| Mar 5, 2026 | 4.76 | 4.76 | 4.74 | 4.74 | 4.63 | 3.95% | - |
| Mar 4, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.46 | -6.17% | - |
| Mar 3, 2026 | 4.84 | 4.86 | 4.84 | 4.86 | 4.75 | -1.62% | - |
| Mar 2, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.83 | -1.20% | - |
| Feb 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.89 | 3.31% | - |
| Feb 26, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.73 | - | - |
| Feb 25, 2026 | 4.86 | 4.86 | 4.84 | 4.84 | 4.73 | -1.22% | - |
| Feb 24, 2026 | 4.90 | 4.90 | 4.88 | 4.90 | 4.79 | 0.41% | - |
| Feb 23, 2026 | 4.86 | 4.88 | 4.86 | 4.88 | 4.77 | 0.41% | - |
| Feb 20, 2026 | 4.86 | 4.86 | 4.84 | 4.86 | 4.75 | -0.82% | - |
| Feb 19, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.79 | 1.24% | - |
| Feb 18, 2026 | 4.86 | 4.86 | 4.84 | 4.84 | 4.73 | -0.41% | - |
| Feb 17, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.75 | -1.62% | - |
| Feb 16, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.83 | 0.82% | - |
| Feb 13, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.79 | 4.26% | - |
| Feb 12, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.59 | 0.43% | - |
| Feb 11, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.57 | 0.43% | - |