Daikin Industries,Ltd. (FRA:DKI)
Germany · Delayed Price · Currency is EUR 108.90
-1.70 (-1.54%)
Last updated: Dec 2, 2025, 8:09 AM CET
Daikin Industries,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 110.85 | 110.95 | 110.60 | 110.60 | 110.60 | -1.43% | 322 |
| Nov 28, 2025 | 110.95 | 112.20 | 110.95 | 112.20 | 112.20 | 0.36% | 6 |
| Nov 27, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 0.54% | - |
| Nov 26, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | 1.28% | - |
| Nov 25, 2025 | 108.40 | 109.80 | 108.40 | 109.80 | 109.80 | 2.66% | 390 |
| Nov 24, 2025 | 108.45 | 108.45 | 106.95 | 106.95 | 106.95 | -0.09% | 49 |
| Nov 21, 2025 | 107.10 | 107.85 | 107.05 | 107.05 | 107.05 | 0.99% | 255 |
| Nov 20, 2025 | 107.90 | 107.90 | 106.00 | 106.00 | 106.00 | 0.19% | 110 |
| Nov 19, 2025 | 105.45 | 106.25 | 105.45 | 105.80 | 105.80 | -0.42% | 185 |
| Nov 18, 2025 | 105.35 | 106.25 | 105.35 | 106.25 | 106.25 | -3.41% | 141 |
| Nov 17, 2025 | 110.35 | 110.35 | 110.00 | 110.00 | 110.00 | -3.17% | 290 |
| Nov 14, 2025 | 113.50 | 113.60 | 112.65 | 113.60 | 113.60 | 0.44% | 55 |
| Nov 13, 2025 | 114.00 | 114.80 | 112.85 | 113.10 | 113.10 | 2.08% | 260 |
| Nov 12, 2025 | 111.55 | 111.55 | 110.80 | 110.80 | 110.80 | 1.37% | 5 |
| Nov 11, 2025 | 110.85 | 110.85 | 109.30 | 109.30 | 109.30 | -0.55% | 120 |
| Nov 10, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | 0.37% | - |
| Nov 7, 2025 | 109.45 | 110.20 | 109.45 | 109.50 | 109.50 | 1.39% | 200 |
| Nov 6, 2025 | 108.50 | 108.50 | 106.40 | 108.00 | 108.00 | 5.88% | 92 |
| Nov 5, 2025 | 102.10 | 102.10 | 102.00 | 102.00 | 102.00 | 0.69% | 16 |
| Nov 4, 2025 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | -1.55% | - |
| Nov 3, 2025 | 100.40 | 102.90 | 100.40 | 102.90 | 102.90 | 1.03% | 7 |
| Oct 31, 2025 | 100.10 | 101.85 | 100.10 | 101.85 | 101.85 | 1.49% | 10 |
| Oct 30, 2025 | 100.60 | 100.60 | 100.35 | 100.35 | 100.35 | -1.62% | 56 |
| Oct 29, 2025 | 102.20 | 102.20 | 102.00 | 102.00 | 102.00 | -3.64% | 29 |
| Oct 28, 2025 | 105.75 | 105.85 | 105.75 | 105.85 | 105.85 | 0.19% | 24 |
| Oct 27, 2025 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | 2.62% | 24 |
| Oct 24, 2025 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | 0.73% | - |
| Oct 23, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | -1.49% | 20 |
| Oct 22, 2025 | 104.15 | 104.15 | 103.75 | 103.75 | 103.75 | 0.88% | 100 |
| Oct 21, 2025 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | 1.08% | - |
| Oct 20, 2025 | 102.25 | 102.25 | 101.75 | 101.75 | 101.75 | -0.05% | 21 |
| Oct 17, 2025 | 101.55 | 101.80 | 100.60 | 101.80 | 101.80 | 1.65% | 45 |
| Oct 16, 2025 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | -1.18% | - |
| Oct 15, 2025 | 100.00 | 101.35 | 100.00 | 101.35 | 101.35 | 2.56% | 100 |
| Oct 14, 2025 | 97.54 | 98.82 | 97.54 | 98.82 | 98.82 | 0.18% | 30 |
| Oct 13, 2025 | 97.02 | 98.64 | 97.02 | 98.64 | 98.64 | -0.12% | 200 |
| Oct 10, 2025 | 99.42 | 99.42 | 98.76 | 98.76 | 98.76 | -1.54% | 15 |
| Oct 9, 2025 | 100.10 | 100.30 | 100.10 | 100.30 | 100.30 | -0.64% | 4 |
| Oct 8, 2025 | 99.94 | 100.95 | 99.50 | 100.95 | 100.95 | -0.15% | 384 |
| Oct 7, 2025 | 101.45 | 101.60 | 101.10 | 101.10 | 101.10 | -2.55% | 80 |
| Oct 6, 2025 | 101.95 | 103.75 | 101.95 | 103.75 | 103.75 | 2.72% | 150 |
| Oct 3, 2025 | 100.10 | 101.60 | 100.10 | 101.00 | 101.00 | 1.98% | 760 |
| Oct 2, 2025 | 99.20 | 99.20 | 99.04 | 99.04 | 99.04 | -3.09% | 25 |
| Oct 1, 2025 | 100.25 | 102.20 | 100.25 | 102.20 | 102.20 | 4.03% | 40 |
| Sep 30, 2025 | 97.84 | 98.24 | 97.84 | 98.24 | 98.24 | -1.76% | 47 |
| Sep 29, 2025 | 97.58 | 100.00 | 97.58 | 100.00 | 100.00 | 0.04% | 396 |
| Sep 26, 2025 | 99.68 | 99.96 | 99.68 | 99.96 | 99.02 | 1.26% | 10 |
| Sep 25, 2025 | 98.26 | 99.00 | 98.26 | 98.72 | 97.79 | 0.20% | 374 |
| Sep 24, 2025 | 98.60 | 98.78 | 98.52 | 98.52 | 97.59 | -0.59% | 52 |
| Sep 23, 2025 | 99.32 | 99.98 | 99.10 | 99.10 | 98.16 | -0.74% | 42 |