Daikin Industries,Ltd. (FRA:DKI)
Germany · Delayed Price · Currency is EUR 129.10
-0.90 (-0.69%)
Last updated: Jul 28, 2026, 4:35 PM CET
FRA:DKI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 128.10 | 128.90 | 128.10 | 128.90 | - | -0.85% | 60 |
| 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 |
| Jun 17, 2026 | 127.25 | 128.20 | 126.90 | 126.90 | 126.90 | 0.28% | 5 |
| Jun 16, 2026 | 127.00 | 128.00 | 126.55 | 126.55 | 126.55 | 0.52% | 68 |
| Jun 15, 2026 | 125.20 | 125.90 | 125.00 | 125.90 | 125.90 | -0.04% | 202 |
| Jun 12, 2026 | 123.95 | 125.95 | 123.95 | 125.95 | 125.95 | 0.60% | 25 |
| Jun 11, 2026 | 124.05 | 125.40 | 124.05 | 125.20 | 125.20 | -1.07% | 31 |
| Jun 10, 2026 | 125.60 | 126.55 | 125.35 | 126.55 | 126.55 | 1.08% | 162 |
| Jun 9, 2026 | 126.80 | 126.80 | 125.05 | 125.20 | 125.20 | -1.18% | 208 |
| Jun 8, 2026 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | -0.08% | - |
| Jun 5, 2026 | 127.55 | 128.00 | 126.80 | 126.80 | 126.80 | -1.44% | 1,103 |
| Jun 4, 2026 | 127.35 | 128.85 | 127.35 | 128.65 | 128.65 | -0.39% | 131 |
| Jun 3, 2026 | 128.20 | 129.15 | 128.20 | 129.15 | 129.15 | 5.17% | 366 |
| Jun 2, 2026 | 123.10 | 123.35 | 120.95 | 122.80 | 122.80 | -3.04% | 207 |
| Jun 1, 2026 | 126.85 | 127.60 | 126.65 | 126.65 | 126.65 | 1.28% | 111 |
| May 29, 2026 | 126.10 | 126.50 | 125.05 | 125.05 | 125.05 | -2.91% | 17 |
| May 28, 2026 | 126.65 | 128.80 | 126.65 | 128.80 | 128.80 | 0.12% | 21 |
| May 27, 2026 | 126.10 | 128.65 | 126.10 | 128.65 | 128.65 | 1.70% | 713 |
| May 26, 2026 | 125.00 | 126.50 | 125.00 | 126.50 | 126.50 | -3.51% | 4 |
| May 25, 2026 | 132.20 | 132.95 | 131.10 | 131.10 | 131.10 | 0.04% | 46 |
| May 22, 2026 | 129.10 | 132.15 | 129.10 | 131.05 | 131.05 | 2.38% | 111 |
| May 21, 2026 | 127.55 | 128.20 | 127.15 | 128.00 | 128.00 | -0.51% | 44 |
| May 20, 2026 | 127.10 | 128.65 | 127.10 | 128.65 | 128.65 | 0.19% | 17 |