Daikin Industries,Ltd. (FRA:DKI)
Germany · Delayed Price · Currency is EUR 113.90
+0.60 (0.53%)
Last updated: Aug 26, 2026, 8:00 AM CET
FRA:DKI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 113.90 | 113.90 | 113.90 | 113.90 | - | 0.53% | - |
| Aug 25, 2026 | 111.85 | 113.30 | 111.85 | 113.30 | 113.30 | 1.16% | 331 |
| Aug 24, 2026 | 112.35 | 112.50 | 112.00 | 112.00 | 112.00 | 0.18% | 126 |
| Aug 21, 2026 | 110.50 | 111.80 | 110.50 | 111.80 | 111.80 | - | 20 |
| Aug 20, 2026 | 112.55 | 112.55 | 111.80 | 111.80 | 111.80 | -1.67% | 868 |
| Aug 19, 2026 | 112.00 | 114.00 | 112.00 | 113.70 | 113.70 | -0.79% | 455 |
| Aug 18, 2026 | 115.00 | 115.00 | 114.50 | 114.60 | 114.60 | -2.05% | 425 |
| Aug 17, 2026 | 116.65 | 117.80 | 115.50 | 117.00 | 117.00 | -0.68% | 661 |
| Aug 14, 2026 | 116.40 | 117.80 | 115.20 | 117.80 | 117.80 | -1.30% | 325 |
| Aug 13, 2026 | 116.35 | 119.45 | 116.35 | 119.35 | 119.35 | -0.33% | 420 |
| Aug 12, 2026 | 117.65 | 119.75 | 117.65 | 119.75 | 119.75 | -3.31% | 285 |
| Aug 11, 2026 | 122.55 | 123.85 | 122.55 | 123.85 | 123.85 | 0.57% | 230 |
| Aug 10, 2026 | 121.50 | 123.15 | 121.50 | 123.15 | 123.15 | -0.20% | 171 |
| Aug 7, 2026 | 121.05 | 123.40 | 121.05 | 123.40 | 123.40 | 0.69% | 9 |
| Aug 6, 2026 | 120.80 | 122.55 | 120.80 | 122.55 | 122.55 | -1.84% | 97 |
| Aug 5, 2026 | 120.90 | 124.85 | 120.90 | 124.85 | 124.85 | -2.08% | 450 |
| Aug 4, 2026 | 131.50 | 131.50 | 123.95 | 127.50 | 127.50 | -1.58% | 384 |
| Aug 3, 2026 | 129.10 | 130.55 | 129.10 | 129.55 | 129.55 | 0.27% | 815 |
| Jul 31, 2026 | 127.75 | 130.55 | 127.75 | 129.20 | 129.20 | -0.62% | 208 |
| Jul 30, 2026 | 125.80 | 130.00 | 125.80 | 130.00 | 130.00 | 1.60% | 2 |
| Jul 29, 2026 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | -0.89% | 83 |
| Jul 28, 2026 | 128.10 | 129.10 | 128.10 | 129.10 | 129.10 | -0.69% | 69 |
| Jul 27, 2026 | 129.45 | 130.00 | 129.45 | 130.00 | 130.00 | -0.34% | 167 |
| Jul 24, 2026 | 128.10 | 130.45 | 128.10 | 130.45 | 130.45 | 0.77% | 22 |
| Jul 23, 2026 | 130.00 | 130.00 | 129.45 | 129.45 | 129.45 | -3.47% | 147 |
| Jul 22, 2026 | 131.00 | 134.10 | 130.95 | 134.10 | 134.10 | 0.45% | 238 |
| Jul 21, 2026 | 133.20 | 133.50 | 131.85 | 133.50 | 133.50 | -1.91% | 117 |
| Jul 20, 2026 | 137.30 | 137.30 | 136.10 | 136.10 | 136.10 | -0.37% | 190 |
| Jul 17, 2026 | 132.65 | 136.60 | 132.05 | 136.60 | 136.60 | 1.56% | 364 |
| Jul 16, 2026 | 133.15 | 135.90 | 133.15 | 134.50 | 134.50 | -1.03% | 73 |
| Jul 15, 2026 | 133.30 | 137.05 | 133.30 | 135.90 | 135.90 | -0.07% | 97 |
| Jul 14, 2026 | 134.75 | 136.40 | 134.75 | 136.00 | 136.00 | 0.52% | 98 |
| Jul 13, 2026 | 134.60 | 136.60 | 134.60 | 135.30 | 135.30 | -1.89% | 45 |
| Jul 10, 2026 | 135.60 | 139.70 | 135.60 | 137.90 | 137.90 | 0.36% | 29 |
| Jul 9, 2026 | 135.00 | 137.75 | 134.65 | 137.40 | 137.40 | -0.79% | 269 |
| Jul 8, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 0.36% | 24 |
| Jul 7, 2026 | 140.40 | 140.45 | 138.00 | 138.00 | 138.00 | -3.77% | 159 |
| Jul 6, 2026 | 140.70 | 143.40 | 140.70 | 143.40 | 143.40 | 2.21% | 137 |
| Jul 3, 2026 | 138.55 | 140.30 | 138.55 | 140.30 | 140.30 | 4.12% | 236 |
| Jul 2, 2026 | 136.15 | 139.70 | 134.75 | 134.75 | 134.75 | 1.28% | 99 |
| Jul 1, 2026 | 133.10 | 133.10 | 133.05 | 133.05 | 133.05 | -0.49% | 55 |
| Jun 30, 2026 | 133.50 | 133.70 | 133.50 | 133.70 | 133.70 | -2.23% | 40 |
| Jun 29, 2026 | 133.50 | 136.85 | 132.90 | 136.75 | 136.75 | 2.90% | 1,394 |
| Jun 26, 2026 | 131.60 | 133.90 | 131.50 | 132.90 | 132.90 | 0.30% | 607 |
| Jun 25, 2026 | 130.00 | 135.45 | 130.00 | 132.50 | 132.50 | 2.40% | 658 |
| Jun 24, 2026 | 127.45 | 129.85 | 127.45 | 129.40 | 129.40 | 0.54% | 128 |
| Jun 23, 2026 | 128.45 | 128.70 | 128.00 | 128.70 | 128.70 | -1.53% | 202 |
| Jun 22, 2026 | 128.95 | 130.70 | 128.95 | 130.70 | 130.70 | 1.32% | 63 |
| Jun 19, 2026 | 128.45 | 129.95 | 128.45 | 129.00 | 129.00 | -0.39% | 78 |
| Jun 18, 2026 | 128.30 | 129.50 | 128.30 | 129.50 | 129.50 | 2.05% | 109 |