Daikin Industries,Ltd. (FRA:DKI)
Germany · Delayed Price · Currency is EUR 107.15
-1.80 (-1.65%)
Last updated: Feb 20, 2026, 3:27 PM CET
Daikin Industries,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 107.60 | 107.60 | 107.15 | 107.15 | 107.15 | -1.65% | 5 |
| Feb 19, 2026 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | -0.68% | 7 |
| Feb 18, 2026 | 109.55 | 109.70 | 109.55 | 109.70 | 109.70 | 0.64% | 5 |
| Feb 17, 2026 | 108.90 | 109.00 | 108.90 | 109.00 | 109.00 | 0.69% | 60 |
| Feb 16, 2026 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | 3.19% | - |
| Feb 13, 2026 | 105.95 | 105.95 | 104.90 | 104.90 | 104.90 | -0.62% | 30 |
| Feb 12, 2026 | 105.25 | 105.55 | 105.25 | 105.55 | 105.55 | 1.78% | 60 |
| Feb 11, 2026 | 102.05 | 103.70 | 102.05 | 103.70 | 103.70 | 2.93% | 101 |
| Feb 10, 2026 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | 0.75% | - |
| Feb 9, 2026 | 99.94 | 100.00 | 99.90 | 100.00 | 100.00 | 1.42% | 70 |
| Feb 6, 2026 | 97.16 | 98.60 | 97.16 | 98.60 | 98.60 | 1.94% | 90 |
| Feb 5, 2026 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | 0.75% | - |
| Feb 4, 2026 | 96.20 | 99.52 | 96.00 | 96.00 | 96.00 | -9.48% | 1,496 |
| Feb 3, 2026 | 106.30 | 106.40 | 106.05 | 106.05 | 106.05 | 1.39% | 80 |
| Feb 2, 2026 | 104.80 | 104.80 | 103.95 | 104.60 | 104.60 | 2.60% | 25 |
| Jan 30, 2026 | 100.85 | 101.95 | 100.85 | 101.95 | 101.95 | 2.01% | 60 |
| Jan 29, 2026 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | -0.61% | - |
| Jan 28, 2026 | 100.90 | 100.90 | 100.55 | 100.55 | 100.55 | -3.18% | 60 |
| Jan 27, 2026 | 104.10 | 104.10 | 103.85 | 103.85 | 103.85 | -1.33% | 100 |
| Jan 26, 2026 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | 0.81% | - |
| Jan 23, 2026 | 105.40 | 105.40 | 104.40 | 104.40 | 104.40 | -0.81% | 200 |
| Jan 22, 2026 | 105.00 | 105.25 | 105.00 | 105.25 | 105.25 | -0.71% | 35 |
| Jan 21, 2026 | 105.60 | 106.00 | 105.20 | 106.00 | 106.00 | 0.71% | 240 |
| Jan 20, 2026 | 105.70 | 105.70 | 105.25 | 105.25 | 105.25 | -1.64% | 37 |
| Jan 19, 2026 | 107.45 | 107.45 | 106.95 | 107.00 | 107.00 | -0.79% | 48 |
| Jan 16, 2026 | 107.75 | 107.85 | 107.50 | 107.85 | 107.85 | 0.79% | 220 |
| Jan 15, 2026 | 106.80 | 107.00 | 106.80 | 107.00 | 107.00 | 1.18% | 30 |
| Jan 14, 2026 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | -1.99% | - |
| Jan 13, 2026 | 106.75 | 107.90 | 106.75 | 107.90 | 107.90 | 0.56% | 188 |
| Jan 12, 2026 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | 1.61% | 10 |
| Jan 9, 2026 | 104.70 | 105.60 | 104.70 | 105.60 | 105.60 | 0.91% | 15 |
| Jan 8, 2026 | 104.90 | 104.90 | 104.65 | 104.65 | 104.65 | -2.01% | 145 |
| Jan 7, 2026 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | -3.26% | - |
| Jan 6, 2026 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | -0.90% | - |
| Jan 5, 2026 | 110.70 | 111.40 | 109.95 | 111.40 | 111.40 | 2.34% | 35 |
| Jan 2, 2026 | 107.65 | 108.85 | 107.65 | 108.85 | 108.85 | 1.07% | 65 |
| Dec 30, 2025 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | 0.14% | 35 |
| Dec 29, 2025 | 107.65 | 108.30 | 107.55 | 107.55 | 107.55 | -1.10% | 12 |
| Dec 23, 2025 | 109.00 | 109.00 | 108.75 | 108.75 | 108.75 | 1.45% | 29 |
| Dec 22, 2025 | 109.25 | 109.25 | 107.20 | 107.20 | 107.20 | 0.05% | 75 |
| Dec 19, 2025 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | 0.05% | - |
| Dec 18, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | 0.52% | - |
| Dec 17, 2025 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | -0.70% | - |
| Dec 16, 2025 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | 0.80% | - |
| Dec 15, 2025 | 106.95 | 107.70 | 106.45 | 106.45 | 106.45 | -2.92% | 75 |
| Dec 12, 2025 | 109.60 | 109.65 | 109.60 | 109.65 | 109.65 | 1.76% | 40 |
| Dec 11, 2025 | 107.15 | 107.75 | 107.15 | 107.75 | 107.75 | 1.32% | 42 |
| Dec 10, 2025 | 106.45 | 106.45 | 106.35 | 106.35 | 106.35 | -1.16% | 5 |
| Dec 9, 2025 | 107.40 | 107.60 | 107.20 | 107.60 | 107.60 | -1.24% | 70 |
| Dec 8, 2025 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | -0.37% | 2 |