DaikyoNishikawa Corporation (FRA:DK8)
Germany · Delayed Price · Currency is EUR 5.35
0.00 (0.00%)
Last updated: Jun 3, 2026, 5:00 PM CET
FRA:DK8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Jun 1, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | -0.91% | - |
| May 29, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| May 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| May 27, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| May 26, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | - |
| May 25, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| May 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| May 21, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| May 20, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | -1.90% | - |
| May 19, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | - |
| May 18, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| May 15, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | 2.88% | - |
| May 14, 2026 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | -1.89% | - |
| May 13, 2026 | 4.74 | 5.50 | 4.74 | 5.30 | 5.30 | 15.22% | - |
| May 12, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -1.71% | - |
| May 11, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 1.30% | - |
| May 8, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| May 7, 2026 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | 2.67% | - |
| May 6, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| May 5, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| May 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Apr 30, 2026 | 4.44 | 4.52 | 4.44 | 4.52 | 4.52 | 1.80% | - |
| Apr 29, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Apr 28, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.30% | - |
| Apr 27, 2026 | 4.34 | 4.34 | 4.32 | 4.34 | 4.34 | -3.13% | - |
| Apr 24, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | 0.45% | - |
| 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 | 0.43% | - |
| Mar 27, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.38 | - | - |
| Mar 26, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.38 | -1.30% | - |
| Mar 25, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.44 | 2.67% | - |
| Mar 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.32 | 2.27% | - |
| Mar 23, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.23 | -4.35% | - |
| Mar 20, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.42 | -0.86% | - |